Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.66 | 29.33 | 27.99 | 28.87 | 88,356 | +0.42(+1.48%) |
May 28, 2015 | 29.04 | 29.04 | 28.44 | 28.45 | 21,721 | -0.34(-1.17%) |
May 27, 2015 | 28.87 | 29.50 | 28.78 | 28.78 | 16,829 | -0.23(-0.80%) |
May 26, 2015 | 28.87 | 29.26 | 28.66 | 29.02 | 31,403 | -0.29(-0.98%) |
May 22, 2015 | 29.45 | 29.30 | 29.30 | 29.30 | 97,750 | -0.02(-0.06%) |
May 21, 2015 | 29.13 | 29.51 | 28.78 | 29.32 | 57,491 | +0.18(+0.60%) |
May 20, 2015 | 28.76 | 29.39 | 28.76 | 29.15 | 18,605 | +0.41(+1.43%) |
May 19, 2015 | 29.72 | 30.15 | 28.54 | 28.73 | 29,450 | -0.72(-2.45%) |
May 18, 2015 | 28.67 | 30.24 | 28.67 | 29.45 | 22,577 | +0.59(+2.05%) |
May 15, 2015 | 29.25 | 30.46 | 28.81 | 28.86 | 38,678 | -0.37(-1.25%) |
May 14, 2015 | 29.05 | 29.45 | 29.05 | 29.23 | 16,500 | +0.11(+0.37%) |
May 13, 2015 | 28.99 | 29.48 | 28.53 | 29.12 | 44,919 | +0.27(+0.93%) |
May 12, 2015 | 29.84 | 29.92 | 28.79 | 28.85 | 36,109 | -1.15(-3.82%) |
May 11, 2015 | 30.18 | 30.43 | 29.79 | 30.00 | 23,371 | -0.15(-0.51%) |
May 08, 2015 | 30.52 | 31.17 | 29.21 | 30.15 | 35,988 | -0.58(-1.88%) |
May 07, 2015 | 30.16 | 32.37 | 30.16 | 30.73 | 43,438 | +0.40(+1.33%) |
May 06, 2015 | 27.40 | 30.70 | 27.07 | 30.33 | 62,287 | +3.14(+11.53%) |
May 05, 2015 | 28.44 | 28.66 | 25.53 | 27.19 | 157,445 | -0.81(-2.89%) |
May 04, 2015 | 30.66 | 30.66 | 27.91 | 28.00 | 75,518 | -2.59(-8.46%) |
May 01, 2015 | 33.37 | 34.94 | 30.45 | 30.59 | 42,174 | -2.25(-6.86%) |
Apr 30, 2015 | 33.34 | 33.79 | 32.49 | 32.85 | 49,037 | -0.17(-0.50%) |
Apr 29, 2015 | 34.78 | 34.78 | 32.96 | 33.01 | 28,754 | -1.94(-5.55%) |
Apr 28, 2015 | 34.67 | 35.40 | 33.58 | 34.95 | 18,758 | +0.51(+1.47%) |
Apr 27, 2015 | 35.65 | 35.99 | 34.25 | 34.44 | 33,506 | -1.19(-3.34%) |
Apr 24, 2015 | 36.22 | 36.22 | 35.31 | 35.63 | 26,187 | -0.60(-1.67%) |
Apr 23, 2015 | 36.71 | 36.71 | 35.71 | 36.24 | 18,518 | -0.25(-0.68%) |
Apr 22, 2015 | 37.08 | 37.31 | 36.47 | 36.49 | 24,944 | -0.45(-1.21%) |
Apr 21, 2015 | 37.52 | 38.38 | 36.76 | 36.94 | 14,478 | -0.42(-1.11%) |
Apr 20, 2015 | 37.19 | 38.00 | 37.15 | 37.35 | 12,867 | +0.20(+0.53%) |
Apr 17, 2015 | 37.19 | 37.62 | 36.85 | 37.15 | 30,731 | -0.48(-1.29%) |
Apr 16, 2015 | 37.49 | 37.83 | 37.40 | 37.64 | 21,396 | -0.39(-1.03%) |
Apr 15, 2015 | 37.33 | 38.21 | 37.33 | 38.03 | 18,951 | +0.36(+0.97%) |
Apr 14, 2015 | 37.39 | 37.69 | 37.37 | 37.67 | 15,800 | +0.28(+0.74%) |
Apr 13, 2015 | 37.22 | 37.83 | 37.22 | 37.39 | 13,021 | +0.16(+0.43%) |
Apr 10, 2015 | 37.48 | 38.11 | 37.11 | 37.23 | 53,724 | -0.26(-0.70%) |
Apr 09, 2015 | 37.63 | 37.75 | 37.07 | 37.49 | 34,662 | -0.13(-0.36%) |
Apr 08, 2015 | 37.07 | 38.03 | 37.07 | 37.62 | 32,553 | +0.23(+0.61%) |
Apr 07, 2015 | 38.68 | 38.68 | 37.35 | 37.40 | 19,183 | -1.03(-2.69%) |
Apr 06, 2015 | 37.96 | 38.73 | 37.42 | 38.43 | 26,339 | +0.51(+1.34%) |
Apr 02, 2015 | 38.43 | 37.92 | 37.92 | 37.92 | 58,045 | -0.50(-1.30%) |
Apr 01, 2015 | 37.49 | 38.42 | 36.48 | 38.42 | 54,563 | +0.62(+1.64%) |
Mar 31, 2015 | 36.43 | 38.12 | 36.43 | 37.80 | 179,389 | +1.33(+3.66%) |
Mar 30, 2015 | 36.81 | 37.91 | 36.23 | 36.47 | 66,417 | -0.29(-0.78%) |
Mar 27, 2015 | 36.71 | 37.43 | 36.56 | 36.76 | 29,328 | -0.08(-0.21%) |
Mar 26, 2015 | 37.14 | 37.59 | 36.22 | 36.83 | 52,639 | -0.05(-0.14%) |
Mar 25, 2015 | 37.26 | 37.60 | 36.71 | 36.89 | 47,684 | -0.29(-0.78%) |
Mar 24, 2015 | 36.94 | 37.58 | 36.94 | 37.18 | 19,564 | +0.22(+0.60%) |
Mar 23, 2015 | 37.64 | 37.64 | 36.93 | 36.95 | 71,047 | -0.36(-0.97%) |
Mar 20, 2015 | 38.43 | 38.53 | 37.12 | 37.31 | 108,610 | -1.02(-2.66%) |
Mar 19, 2015 | 37.52 | 38.73 | 37.52 | 38.34 | 34,756 | +0.49(+1.31%) |
Mar 18, 2015 | 37.48 | 37.95 | 37.12 | 37.84 | 39,921 | +0.29(+0.77%) |
Mar 17, 2015 | 37.43 | 38.03 | 37.10 | 37.55 | 27,660 | -0.15(-0.39%) |
Mar 16, 2015 | 36.86 | 38.29 | 36.83 | 37.70 | 42,940 | +0.84(+2.28%) |
Mar 13, 2015 | 38.30 | 38.38 | 36.71 | 36.86 | 39,055 | -1.65(-4.29%) |
Mar 12, 2015 | 37.49 | 38.53 | 37.19 | 38.51 | 15,735 | +1.38(+3.70%) |
Mar 11, 2015 | 37.26 | 37.27 | 36.94 | 37.13 | 15,202 | +0.21(+0.58%) |
Mar 10, 2015 | 36.94 | 37.76 | 36.70 | 36.92 | 39,906 | -0.46(-1.24%) |
Mar 09, 2015 | 36.80 | 38.35 | 36.80 | 37.38 | 29,512 | +0.65(+1.76%) |
Mar 06, 2015 | 36.66 | 37.31 | 36.66 | 36.74 | 24,405 | -0.25(-0.67%) |
Mar 05, 2015 | 37.44 | 37.44 | 36.53 | 36.99 | 10,387 | -0.17(-0.46%) |
Mar 04, 2015 | 37.48 | 37.68 | 36.87 | 37.16 | 25,124 | -0.25(-0.67%) |
Mar 03, 2015 | 38.26 | 38.32 | 37.63 | 37.41 | 24,448 | -1.01(-2.62%) |