Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.19 | 25.66 | 25.06 | 25.48 | 128,041 | +0.21(+0.81%) |
May 28, 2015 | 25.36 | 25.56 | 25.02 | 25.28 | 149,180 | -0.32(-1.24%) |
May 27, 2015 | 25.44 | 26.21 | 25.25 | 25.60 | 156,802 | +0.10(+0.40%) |
May 26, 2015 | 25.48 | 25.57 | 24.78 | 25.49 | 280,085 | -0.04(-0.17%) |
May 22, 2015 | 24.99 | 25.54 | 25.54 | 25.54 | 218,080 | +0.22(+0.88%) |
May 21, 2015 | 25.31 | 25.62 | 24.92 | 25.31 | 480,266 | +0.10(+0.41%) |
May 20, 2015 | 26.10 | 26.16 | 25.08 | 25.21 | 795,647 | -1.16(-4.41%) |
May 19, 2015 | 27.00 | 27.36 | 25.80 | 26.37 | 372,153 | -0.87(-3.20%) |
May 18, 2015 | 27.55 | 27.71 | 26.77 | 27.25 | 286,302 | -0.02(-0.06%) |
May 15, 2015 | 26.82 | 27.41 | 26.28 | 27.26 | 308,783 | +0.67(+2.51%) |
May 14, 2015 | 26.60 | 27.10 | 26.55 | 26.60 | 638,643 | -0.55(-2.02%) |
May 13, 2015 | 26.90 | 27.50 | 26.72 | 27.14 | 368,630 | +0.51(+1.93%) |
May 12, 2015 | 26.32 | 27.19 | 26.05 | 26.63 | 409,687 | +0.55(+2.10%) |
May 11, 2015 | 26.00 | 26.80 | 25.98 | 26.08 | 686,567 | -0.74(-2.77%) |
May 08, 2015 | 27.03 | 27.30 | 25.95 | 26.83 | 483,319 | +0.09(+0.32%) |
May 07, 2015 | 28.26 | 28.26 | 25.93 | 26.74 | 688,162 | -0.91(-3.31%) |
May 06, 2015 | 28.22 | 29.34 | 27.58 | 27.66 | 456,668 | -0.80(-2.82%) |
May 05, 2015 | 29.50 | 29.66 | 28.43 | 28.46 | 281,966 | -0.43(-1.48%) |
May 04, 2015 | 29.89 | 30.04 | 28.42 | 28.89 | 843,441 | -0.94(-3.15%) |
May 01, 2015 | 30.33 | 30.44 | 29.12 | 29.83 | 259,510 | -0.36(-1.19%) |
Apr 30, 2015 | 30.33 | 30.73 | 29.51 | 30.19 | 354,405 | -0.15(-0.51%) |
Apr 29, 2015 | 28.69 | 30.91 | 28.16 | 30.34 | 471,805 | +0.99(+3.36%) |
Apr 28, 2015 | 28.30 | 29.40 | 28.22 | 29.35 | 329,516 | +0.74(+2.58%) |
Apr 27, 2015 | 29.40 | 29.68 | 28.10 | 28.62 | 690,736 | -1.33(-4.43%) |
Apr 24, 2015 | 30.53 | 30.77 | 29.26 | 29.94 | 924,969 | -0.93(-3.02%) |
Apr 23, 2015 | 31.12 | 31.44 | 30.05 | 30.87 | 393,059 | -0.23(-0.76%) |
Apr 22, 2015 | 30.68 | 31.14 | 30.63 | 31.11 | 286,017 | +0.30(+0.98%) |
Apr 21, 2015 | 31.64 | 31.64 | 30.28 | 30.81 | 358,817 | -0.87(-2.75%) |
Apr 20, 2015 | 31.90 | 32.41 | 31.21 | 31.68 | 182,666 | -0.14(-0.45%) |
Apr 17, 2015 | 32.99 | 33.20 | 31.03 | 31.82 | 524,405 | -1.38(-4.17%) |
Apr 16, 2015 | 32.86 | 33.88 | 32.68 | 33.20 | 428,016 | -0.04(-0.13%) |
Apr 15, 2015 | 31.59 | 33.55 | 31.54 | 33.25 | 709,186 | +1.10(+3.42%) |
Apr 14, 2015 | 31.06 | 32.25 | 31.05 | 32.15 | 426,027 | +1.11(+3.57%) |
Apr 13, 2015 | 30.03 | 31.13 | 29.55 | 31.04 | 304,346 | +0.86(+2.83%) |
Apr 10, 2015 | 30.91 | 30.98 | 30.06 | 30.18 | 304,743 | -0.71(-2.31%) |
Apr 09, 2015 | 30.35 | 30.94 | 30.16 | 30.90 | 191,176 | +0.45(+1.49%) |
Apr 08, 2015 | 31.47 | 31.73 | 30.12 | 30.44 | 292,303 | -0.89(-2.84%) |
Apr 07, 2015 | 31.77 | 32.27 | 31.25 | 31.33 | 255,745 | -0.58(-1.81%) |
Apr 06, 2015 | 30.75 | 32.09 | 30.38 | 31.91 | 415,429 | +1.29(+4.22%) |
Apr 02, 2015 | 29.51 | 30.62 | 30.62 | 30.62 | 237,392 | +0.72(+2.41%) |
Apr 01, 2015 | 29.97 | 30.14 | 29.42 | 29.90 | 339,075 | +0.49(+1.65%) |
Mar 31, 2015 | 30.29 | 30.45 | 29.35 | 29.41 | 616,933 | -1.24(-4.05%) |
Mar 30, 2015 | 31.53 | 31.69 | 30.11 | 30.65 | 274,382 | -0.29(-0.92%) |
Mar 27, 2015 | 30.81 | 31.63 | 30.46 | 30.94 | 226,964 | -0.11(-0.35%) |
Mar 26, 2015 | 31.87 | 31.95 | 29.99 | 31.05 | 632,481 | -0.39(-1.23%) |
Mar 25, 2015 | 31.09 | 32.27 | 30.60 | 31.43 | 607,327 | +0.46(+1.49%) |
Mar 24, 2015 | 30.53 | 31.20 | 29.81 | 30.97 | 288,687 | +0.49(+1.60%) |
Mar 23, 2015 | 30.43 | 31.33 | 30.03 | 30.49 | 307,294 | -0.05(-0.16%) |
Mar 20, 2015 | 29.66 | 30.54 | 29.36 | 30.54 | 511,398 | +1.18(+4.03%) |
Mar 19, 2015 | 29.05 | 29.63 | 28.92 | 29.35 | 301,863 | -0.31(-1.05%) |
Mar 18, 2015 | 27.79 | 29.77 | 27.55 | 29.66 | 357,374 | +1.58(+5.61%) |
Mar 17, 2015 | 27.47 | 28.72 | 27.27 | 28.09 | 290,957 | +0.55(+2.01%) |
Mar 16, 2015 | 27.52 | 28.24 | 27.38 | 27.53 | 500,755 | -0.70(-2.49%) |
Mar 13, 2015 | 29.03 | 29.03 | 27.48 | 28.24 | 425,617 | -0.82(-2.83%) |
Mar 12, 2015 | 29.18 | 29.75 | 28.87 | 29.06 | 223,718 | +0.12(+0.41%) |
Mar 11, 2015 | 27.94 | 29.32 | 27.80 | 28.94 | 333,116 | +0.77(+2.74%) |
Mar 10, 2015 | 28.87 | 29.07 | 27.91 | 28.17 | 654,695 | -1.18(-4.03%) |
Mar 09, 2015 | 29.06 | 30.19 | 29.02 | 29.35 | 217,544 | +0.29(+1.01%) |
Mar 06, 2015 | 29.61 | 30.19 | 28.93 | 29.06 | 273,089 | -0.82(-2.75%) |
Mar 05, 2015 | 30.50 | 30.50 | 29.66 | 29.88 | 270,202 | -0.62(-2.03%) |
Mar 04, 2015 | 29.47 | 31.12 | 28.96 | 30.50 | 297,155 | +1.15(+3.91%) |
Mar 03, 2015 | 29.25 | 29.53 | 29.25 | 29.35 | 495,688 | +0.13(+0.46%) |