Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 32.02 | 32.70 | 31.70 | 32.35 | 170,769 | +0.38(+1.19%) |
May 28, 2015 | 31.87 | 32.27 | 31.33 | 31.97 | 191,639 | +0.07(+0.22%) |
May 27, 2015 | 32.30 | 32.56 | 31.39 | 31.90 | 124,726 | -0.14(-0.44%) |
May 26, 2015 | 31.44 | 32.36 | 31.05 | 32.04 | 140,804 | +0.54(+1.71%) |
May 22, 2015 | 31.16 | 31.50 | 31.50 | 31.50 | 141,300 | +0.37(+1.19%) |
May 21, 2015 | 32.30 | 32.53 | 30.09 | 31.13 | 172,825 | -1.21(-3.74%) |
May 20, 2015 | 32.14 | 32.68 | 31.55 | 32.34 | 124,516 | +0.42(+1.32%) |
May 19, 2015 | 32.88 | 32.92 | 31.11 | 31.92 | 150,462 | -0.91(-2.77%) |
May 18, 2015 | 30.68 | 33.21 | 30.24 | 32.83 | 348,985 | +1.99(+6.45%) |
May 15, 2015 | 30.46 | 30.88 | 29.50 | 30.84 | 226,652 | +0.42(+1.38%) |
May 14, 2015 | 30.00 | 30.70 | 28.71 | 30.42 | 205,926 | +0.74(+2.49%) |
May 13, 2015 | 30.81 | 31.41 | 29.58 | 29.68 | 210,537 | -1.01(-3.29%) |
May 12, 2015 | 29.78 | 31.16 | 29.43 | 30.69 | 405,683 | +0.45(+1.49%) |
May 11, 2015 | 29.20 | 30.41 | 29.00 | 30.24 | 675,103 | +1.15(+3.95%) |
May 08, 2015 | 29.75 | 30.45 | 28.78 | 29.09 | 202,699 | -0.65(-2.19%) |
May 07, 2015 | 28.72 | 29.75 | 27.49 | 29.74 | 308,450 | +1.89(+6.79%) |
May 06, 2015 | 27.16 | 28.79 | 26.89 | 27.85 | 122,420 | +0.68(+2.50%) |
May 05, 2015 | 29.45 | 29.45 | 26.68 | 27.17 | 310,809 | -2.56(-8.61%) |
May 04, 2015 | 29.71 | 30.12 | 29.16 | 29.73 | 177,352 | -0.02(-0.07%) |
May 01, 2015 | 28.72 | 29.91 | 28.50 | 29.75 | 156,670 | +1.14(+3.98%) |
Apr 30, 2015 | 31.56 | 32.00 | 27.92 | 28.61 | 339,096 | -3.26(-10.23%) |
Apr 29, 2015 | 31.96 | 32.47 | 31.01 | 31.87 | 124,318 | -0.15(-0.47%) |
Apr 28, 2015 | 32.26 | 33.18 | 30.26 | 32.02 | 177,679 | -0.10(-0.31%) |
Apr 27, 2015 | 34.17 | 34.31 | 31.74 | 32.12 | 258,631 | -1.84(-5.42%) |
Apr 24, 2015 | 33.78 | 34.50 | 33.52 | 33.96 | 101,710 | +0.09(+0.27%) |
Apr 23, 2015 | 33.53 | 34.00 | 32.58 | 33.87 | 358,193 | +0.14(+0.42%) |
Apr 22, 2015 | 33.76 | 34.20 | 32.80 | 33.73 | 136,675 | -0.05(-0.15%) |
Apr 21, 2015 | 33.74 | 34.35 | 33.19 | 33.78 | 107,568 | +0.35(+1.05%) |
Apr 20, 2015 | 33.01 | 33.86 | 32.40 | 33.43 | 111,333 | +0.58(+1.77%) |
Apr 17, 2015 | 33.27 | 33.70 | 32.34 | 32.85 | 182,867 | -0.74(-2.20%) |
Apr 16, 2015 | 33.82 | 34.34 | 33.40 | 33.59 | 110,856 | -0.37(-1.09%) |
Apr 15, 2015 | 33.98 | 34.46 | 33.19 | 33.96 | 121,538 | -0.20(-0.59%) |
Apr 14, 2015 | 34.90 | 34.90 | 33.51 | 34.16 | 137,064 | -0.62(-1.78%) |
Apr 13, 2015 | 34.49 | 34.90 | 33.88 | 34.78 | 140,211 | +0.35(+1.02%) |
Apr 10, 2015 | 33.66 | 35.00 | 33.29 | 34.43 | 103,395 | +1.13(+3.39%) |
Apr 09, 2015 | 33.35 | 33.69 | 31.89 | 33.30 | 106,278 | -0.10(-0.30%) |
Apr 08, 2015 | 33.12 | 34.50 | 32.64 | 33.40 | 159,350 | +0.14(+0.42%) |
Apr 07, 2015 | 32.12 | 34.31 | 32.12 | 33.26 | 282,390 | +1.23(+3.84%) |
Apr 06, 2015 | 31.56 | 32.38 | 31.34 | 32.03 | 183,705 | +0.39(+1.23%) |
Apr 02, 2015 | 31.66 | 31.64 | 31.64 | 31.64 | 168,400 | +0.09(+0.29%) |
Apr 01, 2015 | 30.86 | 31.71 | 29.60 | 31.55 | 207,050 | +0.18(+0.57%) |
Mar 31, 2015 | 31.78 | 32.46 | 31.09 | 31.37 | 163,811 | -0.74(-2.30%) |
Mar 30, 2015 | 32.32 | 33.00 | 31.13 | 32.11 | 126,116 | +0.18(+0.56%) |
Mar 27, 2015 | 30.89 | 32.08 | 30.87 | 31.93 | 145,603 | +1.16(+3.77%) |
Mar 26, 2015 | 31.08 | 31.13 | 29.50 | 30.77 | 305,557 | -0.13(-0.42%) |
Mar 25, 2015 | 33.26 | 33.30 | 30.85 | 30.90 | 275,693 | -2.31(-6.96%) |
Mar 24, 2015 | 33.94 | 35.31 | 33.02 | 33.21 | 251,137 | -0.68(-2.01%) |
Mar 23, 2015 | 35.67 | 36.87 | 33.70 | 33.89 | 322,843 | -2.36(-6.51%) |
Mar 20, 2015 | 39.00 | 39.90 | 34.73 | 36.25 | 1,389,228 | -2.92(-7.45%) |
Mar 19, 2015 | 37.00 | 39.45 | 36.96 | 39.17 | 304,166 | +2.01(+5.41%) |
Mar 18, 2015 | 35.35 | 37.58 | 35.24 | 37.16 | 451,351 | +1.78(+5.03%) |
Mar 17, 2015 | 34.94 | 35.65 | 34.54 | 35.38 | 191,430 | +0.44(+1.26%) |
Mar 16, 2015 | 34.95 | 35.56 | 34.56 | 34.94 | 149,816 | +0.17(+0.49%) |
Mar 13, 2015 | 35.31 | 35.89 | 34.11 | 34.77 | 198,649 | -0.48(-1.36%) |
Mar 12, 2015 | 36.03 | 36.03 | 34.68 | 35.25 | 211,461 | -0.46(-1.29%) |
Mar 11, 2015 | 34.82 | 36.01 | 34.20 | 35.71 | 263,099 | +1.08(+3.12%) |
Mar 10, 2015 | 34.04 | 35.14 | 33.21 | 34.63 | 202,361 | +0.23(+0.67%) |
Mar 09, 2015 | 35.58 | 35.58 | 34.01 | 34.40 | 278,655 | -0.96(-2.71%) |
Mar 06, 2015 | 35.39 | 35.85 | 34.95 | 35.36 | 340,205 | -0.22(-0.62%) |
Mar 05, 2015 | 34.62 | 35.86 | 34.47 | 35.58 | 268,184 | +0.96(+2.77%) |
Mar 04, 2015 | 34.25 | 35.54 | 31.16 | 34.62 | 551,485 | -0.03(-0.09%) |
Mar 03, 2015 | 34.64 | 34.76 | 34.01 | 34.65 | 133,944 | -0.05(-0.14%) |