Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.93 | 31.15 | 30.41 | 30.89 | 49,042 | +0.08(+0.26%) |
May 28, 2015 | 31.06 | 31.10 | 30.51 | 30.81 | 33,104 | -0.24(-0.77%) |
May 27, 2015 | 31.31 | 31.35 | 29.76 | 31.05 | 38,396 | +0.08(+0.26%) |
May 26, 2015 | 30.92 | 31.40 | 30.00 | 30.97 | 45,500 | -0.01(-0.03%) |
May 22, 2015 | 30.12 | 30.98 | 30.98 | 30.98 | 74,200 | +1.29(+4.34%) |
May 21, 2015 | 29.32 | 29.89 | 29.06 | 29.69 | 31,102 | +0.52(+1.78%) |
May 20, 2015 | 29.52 | 29.74 | 28.45 | 29.17 | 17,855 | -0.37(-1.25%) |
May 19, 2015 | 28.90 | 29.98 | 28.41 | 29.54 | 53,652 | +0.47(+1.62%) |
May 18, 2015 | 27.10 | 29.47 | 27.10 | 29.07 | 67,942 | +1.13(+4.04%) |
May 15, 2015 | 25.72 | 28.22 | 25.72 | 27.94 | 54,234 | +2.31(+9.01%) |
May 14, 2015 | 25.09 | 26.26 | 25.06 | 25.63 | 51,189 | +0.53(+2.11%) |
May 13, 2015 | 23.26 | 25.31 | 23.26 | 25.10 | 29,578 | +1.76(+7.54%) |
May 12, 2015 | 23.52 | 23.98 | 22.82 | 23.34 | 36,915 | -0.19(-0.81%) |
May 11, 2015 | 24.14 | 25.34 | 23.40 | 23.53 | 50,737 | -0.93(-3.80%) |
May 08, 2015 | 24.60 | 25.33 | 23.79 | 24.46 | 35,356 | +0.29(+1.20%) |
May 07, 2015 | 23.83 | 24.75 | 23.53 | 24.17 | 29,098 | +0.28(+1.17%) |
May 06, 2015 | 23.81 | 24.22 | 23.70 | 23.89 | 26,207 | +0.04(+0.17%) |
May 05, 2015 | 23.90 | 24.99 | 23.18 | 23.85 | 29,585 | -0.26(-1.08%) |
May 04, 2015 | 24.10 | 24.52 | 22.75 | 24.11 | 40,893 | +1.11(+4.83%) |
May 01, 2015 | 23.58 | 23.40 | 22.60 | 23.00 | 53,743 | -0.40(-1.71%) |
Apr 30, 2015 | 24.88 | 25.27 | 23.32 | 23.40 | 38,671 | -1.46(-5.87%) |
Apr 29, 2015 | 24.85 | 25.09 | 24.34 | 24.86 | 27,168 | -0.23(-0.92%) |
Apr 28, 2015 | 24.13 | 25.50 | 24.00 | 25.09 | 45,206 | +0.56(+2.28%) |
Apr 27, 2015 | 24.69 | 24.95 | 23.77 | 24.53 | 27,340 | -0.23(-0.93%) |
Apr 24, 2015 | 24.16 | 24.78 | 24.16 | 24.76 | 10,296 | +0.60(+2.48%) |
Apr 23, 2015 | 24.31 | 24.78 | 24.08 | 24.16 | 27,206 | -0.16(-0.66%) |
Apr 22, 2015 | 24.66 | 24.69 | 24.02 | 24.32 | 23,011 | -0.05(-0.21%) |
Apr 21, 2015 | 24.79 | 24.89 | 24.15 | 24.37 | 29,120 | -0.14(-0.57%) |
Apr 20, 2015 | 22.52 | 24.61 | 22.46 | 24.51 | 27,476 | +1.89(+8.36%) |
Apr 17, 2015 | 23.12 | 23.25 | 22.50 | 22.62 | 28,961 | -0.71(-3.04%) |
Apr 16, 2015 | 22.83 | 23.50 | 22.83 | 23.33 | 22,149 | +0.57(+2.50%) |
Apr 15, 2015 | 22.75 | 23.16 | 22.38 | 22.76 | 26,206 | -0.01(-0.04%) |
Apr 14, 2015 | 21.88 | 22.81 | 21.70 | 22.77 | 16,998 | +0.83(+3.78%) |
Apr 13, 2015 | 21.91 | 22.36 | 21.78 | 21.94 | 12,898 | +0.15(+0.69%) |
Apr 10, 2015 | 21.76 | 22.29 | 21.17 | 21.79 | 35,085 | +0.20(+0.93%) |
Apr 09, 2015 | 22.18 | 22.60 | 21.45 | 21.59 | 24,051 | -0.51(-2.31%) |
Apr 08, 2015 | 21.94 | 22.27 | 21.85 | 22.10 | 10,570 | +0.22(+1.01%) |
Apr 07, 2015 | 22.95 | 23.23 | 21.88 | 21.88 | 28,707 | -0.94(-4.12%) |
Apr 06, 2015 | 22.08 | 23.11 | 21.49 | 22.82 | 32,045 | +0.60(+2.70%) |
Apr 02, 2015 | 21.34 | 22.22 | 22.22 | 22.22 | 56,200 | +0.92(+4.32%) |
Apr 01, 2015 | 21.94 | 22.07 | 20.90 | 21.30 | 51,706 | -0.65(-2.96%) |
Mar 31, 2015 | 22.90 | 23.02 | 21.80 | 21.95 | 63,805 | -0.95(-4.15%) |
Mar 30, 2015 | 22.98 | 23.75 | 22.50 | 22.90 | 49,115 | +0.11(+0.48%) |
Mar 27, 2015 | 21.51 | 22.80 | 21.51 | 22.79 | 21,051 | +1.23(+5.71%) |
Mar 26, 2015 | 21.59 | 22.18 | 21.37 | 21.56 | 32,147 | +0.03(+0.14%) |
Mar 25, 2015 | 23.11 | 23.35 | 21.52 | 21.53 | 56,401 | -1.36(-5.94%) |
Mar 24, 2015 | 23.12 | 23.30 | 22.88 | 22.89 | 16,607 | -0.07(-0.30%) |
Mar 23, 2015 | 23.10 | 23.30 | 22.63 | 22.96 | 22,055 | -0.08(-0.35%) |
Mar 20, 2015 | 22.41 | 24.18 | 22.41 | 23.04 | 80,944 | +0.65(+2.90%) |
Mar 19, 2015 | 22.05 | 22.60 | 22.05 | 22.39 | 28,649 | +0.20(+0.90%) |
Mar 18, 2015 | 22.58 | 22.60 | 21.86 | 22.19 | 22,728 | -0.30(-1.33%) |
Mar 17, 2015 | 22.23 | 22.68 | 22.20 | 22.49 | 18,360 | +0.09(+0.40%) |
Mar 16, 2015 | 22.27 | 22.67 | 22.14 | 22.40 | 24,851 | +0.21(+0.95%) |
Mar 13, 2015 | 22.34 | 22.40 | 21.80 | 22.19 | 23,672 | -0.10(-0.45%) |
Mar 12, 2015 | 22.18 | 22.40 | 21.97 | 22.29 | 32,471 | +0.25(+1.13%) |
Mar 11, 2015 | 21.85 | 22.12 | 21.51 | 22.04 | 39,536 | +0.24(+1.10%) |
Mar 10, 2015 | 22.20 | 22.32 | 21.51 | 21.80 | 47,846 | -0.40(-1.80%) |
Mar 09, 2015 | 22.00 | 22.33 | 21.51 | 22.20 | 59,653 | +0.39(+1.79%) |
Mar 06, 2015 | 22.30 | 22.60 | 21.73 | 21.81 | 36,941 | -0.69(-3.07%) |
Mar 05, 2015 | 22.90 | 22.97 | 22.33 | 22.50 | 39,785 | -0.25(-1.10%) |
Mar 04, 2015 | 23.00 | 23.01 | 22.39 | 22.75 | 80,488 | -0.26(-1.13%) |
Mar 03, 2015 | 25.16 | 25.16 | 22.75 | 23.01 | 124,009 | -2.15(-8.55%) |