Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.00 | 29.50 | 28.80 | 29.00 | 131,491 | -0.10(-0.34%) |
May 28, 2015 | 29.70 | 29.90 | 28.30 | 29.10 | 158,608 | -1.10(-3.64%) |
May 27, 2015 | 31.50 | 31.60 | 29.70 | 30.20 | 141,780 | -1.40(-4.43%) |
May 26, 2015 | 32.90 | 32.90 | 31.60 | 31.60 | 94,879 | -1.70(-5.11%) |
May 22, 2015 | 33.90 | 33.30 | 33.30 | 33.30 | 78,050 | -0.80(-2.35%) |
May 21, 2015 | 34.20 | 34.60 | 34.10 | 34.10 | 86,907 | +0.00(+0.00%) |
May 20, 2015 | 33.80 | 34.20 | 33.60 | 34.10 | 85,444 | +0.00(+0.00%) |
May 19, 2015 | 34.60 | 34.80 | 33.30 | 34.10 | 196,605 | -1.20(-3.40%) |
May 18, 2015 | 35.80 | 35.80 | 34.50 | 35.30 | 108,031 | -0.50(-1.40%) |
May 15, 2015 | 35.50 | 36.40 | 35.00 | 35.80 | 223,212 | +0.20(+0.56%) |
May 14, 2015 | 36.80 | 37.30 | 35.60 | 35.60 | 116,545 | -1.20(-3.26%) |
May 13, 2015 | 37.40 | 37.70 | 36.00 | 36.80 | 134,424 | -0.10(-0.27%) |
May 12, 2015 | 37.30 | 38.00 | 36.80 | 36.90 | 121,421 | -0.20(-0.54%) |
May 11, 2015 | 38.00 | 38.00 | 36.60 | 37.10 | 185,338 | -0.20(-0.54%) |
May 08, 2015 | 35.50 | 37.90 | 35.50 | 37.30 | 167,081 | +0.80(+2.19%) |
May 07, 2015 | 38.00 | 38.00 | 35.50 | 36.50 | 238,762 | -2.20(-5.68%) |
May 06, 2015 | 39.00 | 39.90 | 38.30 | 38.70 | 293,003 | +0.30(+0.78%) |
May 05, 2015 | 38.20 | 39.70 | 37.70 | 38.40 | 223,049 | +0.30(+0.79%) |
May 04, 2015 | 38.10 | 38.80 | 37.70 | 38.10 | 150,454 | +0.40(+1.06%) |
May 01, 2015 | 37.00 | 38.00 | 36.01 | 37.70 | 201,547 | +0.50(+1.34%) |
Apr 30, 2015 | 37.40 | 37.50 | 36.51 | 37.20 | 204,650 | -0.20(-0.53%) |
Apr 29, 2015 | 36.60 | 38.30 | 36.30 | 37.40 | 180,071 | +0.90(+2.47%) |
Apr 28, 2015 | 36.50 | 36.70 | 35.80 | 36.50 | 173,008 | +0.40(+1.11%) |
Apr 27, 2015 | 36.20 | 37.10 | 35.60 | 36.10 | 169,044 | +0.20(+0.56%) |
Apr 24, 2015 | 36.00 | 36.80 | 35.40 | 35.90 | 132,411 | -0.30(-0.83%) |
Apr 23, 2015 | 36.10 | 37.40 | 35.60 | 36.20 | 194,480 | +0.70(+1.97%) |
Apr 22, 2015 | 36.30 | 39.00 | 35.50 | 35.50 | 393,348 | +0.30(+0.85%) |
Apr 21, 2015 | 33.90 | 35.70 | 31.40 | 35.20 | 477,178 | +1.40(+4.14%) |
Apr 20, 2015 | 35.20 | 35.80 | 33.80 | 33.80 | 216,014 | -1.40(-3.98%) |
Apr 17, 2015 | 37.30 | 37.50 | 34.20 | 35.20 | 361,432 | -2.10(-5.63%) |
Apr 16, 2015 | 35.20 | 38.20 | 33.75 | 37.30 | 739,062 | +1.90(+5.37%) |
Apr 15, 2015 | 32.80 | 35.45 | 31.90 | 35.40 | 467,704 | +2.30(+6.95%) |
Apr 14, 2015 | 31.50 | 33.30 | 31.30 | 33.10 | 338,636 | +2.00(+6.43%) |
Apr 13, 2015 | 30.00 | 31.50 | 29.30 | 31.10 | 276,175 | +1.10(+3.67%) |
Apr 10, 2015 | 29.30 | 30.50 | 29.10 | 30.00 | 143,954 | +0.70(+2.39%) |
Apr 09, 2015 | 29.80 | 30.49 | 28.80 | 29.30 | 180,905 | -0.40(-1.35%) |
Apr 08, 2015 | 29.50 | 30.10 | 28.70 | 29.70 | 353,600 | +0.00(+0.00%) |
Apr 07, 2015 | 28.30 | 29.80 | 27.80 | 29.70 | 388,998 | +1.30(+4.58%) |
Apr 06, 2015 | 28.00 | 28.80 | 27.60 | 28.40 | 237,916 | +1.10(+4.03%) |
Apr 02, 2015 | 27.20 | 27.30 | 27.30 | 27.30 | 138,130 | +0.10(+0.37%) |
Apr 01, 2015 | 27.50 | 28.20 | 26.60 | 27.20 | 144,383 | -0.10(-0.37%) |
Mar 31, 2015 | 25.40 | 28.70 | 25.30 | 27.30 | 364,298 | +1.40(+5.41%) |
Mar 30, 2015 | 26.50 | 26.50 | 25.40 | 25.90 | 102,548 | -0.30(-1.15%) |
Mar 27, 2015 | 26.60 | 27.20 | 26.00 | 26.20 | 135,222 | -0.90(-3.32%) |
Mar 26, 2015 | 28.00 | 28.00 | 26.10 | 27.10 | 227,640 | -0.20(-0.73%) |
Mar 25, 2015 | 26.60 | 27.50 | 26.10 | 27.30 | 160,927 | +0.90(+3.41%) |
Mar 24, 2015 | 26.60 | 26.80 | 26.10 | 26.40 | 262,782 | -0.10(-0.38%) |
Mar 23, 2015 | 25.40 | 26.90 | 25.10 | 26.50 | 254,435 | +1.10(+4.33%) |
Mar 20, 2015 | 25.90 | 26.20 | 25.00 | 25.40 | 442,030 | +0.30(+1.20%) |
Mar 19, 2015 | 23.60 | 25.20 | 23.60 | 25.10 | 306,615 | +0.70(+2.87%) |
Mar 18, 2015 | 23.30 | 24.60 | 22.80 | 24.40 | 847,136 | +0.80(+3.39%) |
Mar 17, 2015 | 22.70 | 23.60 | 22.00 | 23.60 | 237,692 | +0.60(+2.61%) |
Mar 16, 2015 | 23.60 | 24.00 | 22.60 | 23.00 | 269,788 | -1.00(-4.17%) |
Mar 13, 2015 | 25.40 | 25.60 | 23.90 | 24.00 | 297,411 | -1.60(-6.25%) |
Mar 12, 2015 | 26.90 | 27.20 | 25.40 | 25.60 | 235,536 | -1.30(-4.83%) |
Mar 11, 2015 | 26.10 | 27.25 | 25.70 | 26.90 | 157,142 | +0.70(+2.67%) |
Mar 10, 2015 | 25.70 | 27.30 | 25.70 | 26.20 | 186,605 | -0.80(-2.96%) |
Mar 09, 2015 | 27.20 | 28.00 | 26.40 | 27.00 | 193,536 | +0.00(+0.00%) |
Mar 06, 2015 | 27.10 | 27.40 | 26.30 | 27.00 | 191,356 | +0.10(+0.37%) |
Mar 05, 2015 | 27.50 | 27.80 | 26.55 | 26.90 | 106,237 | -0.60(-2.18%) |
Mar 04, 2015 | 26.30 | 27.50 | 25.80 | 27.50 | 310,739 | +1.50(+5.77%) |
Mar 03, 2015 | 25.50 | 26.10 | 25.00 | 26.00 | 283,443 | +0.70(+2.77%) |