Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.78 | 27.78 | 27.70 | 27.70 | 2,922 | +0.34(+1.24%) |
May 28, 2015 | 27.28 | 27.36 | 27.28 | 27.36 | 10,452 | -0.59(-2.11%) |
May 27, 2015 | 28.02 | 28.02 | 27.95 | 27.95 | 2,981 | -0.36(-1.27%) |
May 26, 2015 | 28.58 | 28.58 | 28.30 | 28.31 | 3,348 | +0.90(+3.28%) |
May 22, 2015 | 27.41 | 27.41 | 27.41 | 0 | -0.22(-0.79%) | |
May 21, 2015 | 27.59 | 27.65 | 27.56 | 27.63 | 4,365 | -0.04(-0.14%) |
May 20, 2015 | 27.64 | 27.67 | 27.63 | 27.67 | 6,820 | -0.16(-0.57%) |
May 19, 2015 | 27.89 | 27.94 | 27.83 | 27.83 | 1,446 | -0.49(-1.73%) |
May 18, 2015 | 28.47 | 28.51 | 28.32 | 28.32 | 7,444 | -0.21(-0.74%) |
May 15, 2015 | 28.46 | 28.63 | 28.40 | 28.53 | 3,092 | +0.13(+0.46%) |
May 14, 2015 | 28.27 | 28.40 | 28.26 | 28.40 | 2,649 | -0.29(-1.01%) |
May 13, 2015 | 28.80 | 28.80 | 28.66 | 28.69 | 3,738 | +0.14(+0.49%) |
May 12, 2015 | 28.49 | 28.57 | 28.49 | 28.55 | 3,073 | +0.61(+2.18%) |
May 11, 2015 | 28.03 | 28.04 | 27.84 | 27.94 | 3,891 | -0.86(-2.99%) |
May 08, 2015 | 28.50 | 28.82 | 28.42 | 28.80 | 24,464 | +1.02(+3.67%) |
May 07, 2015 | 27.48 | 27.81 | 27.48 | 27.78 | 9,356 | +0.88(+3.27%) |
May 06, 2015 | 27.02 | 27.14 | 26.90 | 26.90 | 18,256 | -0.04(-0.15%) |
May 05, 2015 | 27.29 | 27.57 | 26.94 | 26.94 | 2,343 | -0.22(-0.81%) |
May 04, 2015 | 27.24 | 27.30 | 27.10 | 27.16 | 1,733 | -0.05(-0.18%) |
May 01, 2015 | 27.23 | 27.32 | 27.15 | 27.21 | 4,778 | -3.89(-12.51%) |
Apr 30, 2015 | 31.99 | 31.99 | 31.07 | 31.10 | 30,106 | -1.80(-5.47%) |
Apr 29, 2015 | 32.90 | 32.90 | 32.90 | 32.90 | 637 | -0.54(-1.61%) |
Apr 28, 2015 | 33.31 | 33.44 | 33.31 | 33.44 | 543 | -0.23(-0.67%) |
Apr 27, 2015 | 33.57 | 33.66 | 33.54 | 33.66 | 1,899 | -0.11(-0.31%) |
Apr 24, 2015 | 33.79 | 33.79 | 33.77 | 33.77 | 789 | +0.72(+2.18%) |
Apr 23, 2015 | 33.06 | 33.15 | 33.05 | 33.05 | 7,799 | -0.29(-0.87%) |
Apr 22, 2015 | 33.34 | 33.34 | 33.34 | 33.34 | 301 | -0.21(-0.63%) |
Apr 21, 2015 | 33.33 | 33.55 | 33.33 | 33.55 | 4,641 | +0.41(+1.24%) |
Apr 17, 2015 | 33.14 | 33.14 | 33.14 | 252 | -0.50(-1.49%) | |
Apr 16, 2015 | 33.52 | 33.64 | 33.52 | 33.64 | 643 | -0.49(-1.43%) |
Apr 15, 2015 | 34.11 | 34.13 | 34.11 | 34.13 | 1,281 | -0.45(-1.31%) |
Apr 14, 2015 | 34.45 | 34.59 | 34.33 | 34.58 | 8,466 | +0.03(+0.09%) |
Apr 13, 2015 | 34.64 | 34.65 | 34.55 | 34.55 | 26,847 | -1.17(-3.28%) |
Apr 10, 2015 | 35.71 | 35.72 | 35.71 | 35.72 | 2,954 | -0.20(-0.56%) |
Apr 09, 2015 | 35.75 | 35.92 | 35.73 | 35.92 | 3,808 | +0.05(+0.14%) |
Apr 08, 2015 | 36.03 | 36.10 | 35.80 | 35.87 | 11,735 | +0.22(+0.62%) |
Apr 07, 2015 | 35.52 | 35.71 | 35.46 | 35.65 | 8,709 | +0.44(+1.25%) |
Apr 06, 2015 | 35.10 | 35.43 | 35.10 | 35.21 | 8,019 | +1.66(+4.95%) |
Apr 02, 2015 | 33.55 | 33.55 | 33.55 | 0 | -0.43(-1.27%) | |
Apr 01, 2015 | 34.00 | 34.00 | 33.91 | 33.98 | 1,956 | -0.09(-0.26%) |
Mar 31, 2015 | 34.20 | 34.20 | 34.04 | 34.07 | 11,239 | -0.58(-1.67%) |
Mar 30, 2015 | 34.59 | 34.65 | 34.59 | 34.65 | 2,903 | -0.04(-0.12%) |
Mar 27, 2015 | 34.73 | 34.73 | 34.37 | 34.69 | 1,898 | -0.26(-0.74%) |
Mar 26, 2015 | 34.68 | 35.16 | 34.68 | 34.95 | 4,714 | -0.99(-2.75%) |
Mar 25, 2015 | 35.95 | 35.95 | 35.77 | 35.94 | 3,760 | +0.75(+2.13%) |
Mar 24, 2015 | 35.19 | 35.40 | 35.19 | 35.19 | 2,498 | +0.21(+0.60%) |
Mar 23, 2015 | 35.16 | 35.16 | 34.98 | 34.98 | 8,057 | -0.12(-0.36%) |
Mar 20, 2015 | 35.03 | 35.10 | 34.95 | 35.10 | 2,702 | +0.98(+2.89%) |
Mar 19, 2015 | 34.02 | 34.12 | 33.86 | 34.12 | 1,723 | +0.00(+0.01%) |
Mar 18, 2015 | 33.86 | 34.12 | 33.86 | 34.12 | 1,240 | +0.13(+0.39%) |
Mar 17, 2015 | 33.98 | 33.98 | 33.98 | 33.98 | 419 | +0.19(+0.55%) |
Mar 16, 2015 | 33.79 | 33.80 | 33.79 | 33.80 | 913 | +1.27(+3.90%) |
Mar 13, 2015 | 32.65 | 32.65 | 32.53 | 32.53 | 5,843 | -0.52(-1.57%) |
Mar 12, 2015 | 32.94 | 33.05 | 32.94 | 33.05 | 2,061 | +0.77(+2.37%) |
Mar 11, 2015 | 32.34 | 32.36 | 32.28 | 32.28 | 2,072 | +0.52(+1.65%) |
Mar 10, 2015 | 31.80 | 31.81 | 31.76 | 31.76 | 1,262 | -0.11(-0.35%) |
Mar 09, 2015 | 31.83 | 31.87 | 31.83 | 31.87 | 395 | +0.00(+0.00%) |
Mar 06, 2015 | 31.77 | 31.99 | 31.68 | 31.87 | 1,023 | +0.68(+2.18%) |
Mar 05, 2015 | 31.07 | 31.27 | 31.07 | 31.19 | 1,621 | +1.09(+3.62%) |
Mar 04, 2015 | 30.01 | 30.11 | 30.01 | 30.10 | 818 | -0.39(-1.28%) |
Mar 03, 2015 | 30.55 | 30.55 | 30.47 | 30.49 | 548 | +0.08(+0.26%) |