Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.66 | 37.54 | 34.90 | 36.81 | 110,155 | -0.22(-0.59%) |
May 28, 2015 | 39.97 | 39.97 | 32.50 | 37.03 | 105,676 | -2.37(-6.02%) |
May 27, 2015 | 37.62 | 41.73 | 37.62 | 39.40 | 239,228 | +2.00(+5.35%) |
May 26, 2015 | 36.44 | 37.88 | 35.76 | 37.40 | 200,052 | +1.76(+4.94%) |
May 22, 2015 | 31.93 | 35.64 | 35.64 | 35.64 | 469,100 | +4.51(+14.49%) |
May 21, 2015 | 31.48 | 31.63 | 30.26 | 31.13 | 13,879 | -0.84(-2.63%) |
May 20, 2015 | 30.95 | 31.97 | 30.57 | 31.97 | 53,977 | +0.59(+1.88%) |
May 19, 2015 | 30.85 | 31.59 | 30.01 | 31.38 | 71,337 | +1.84(+6.23%) |
May 18, 2015 | 29.31 | 30.45 | 29.05 | 29.54 | 30,081 | +2.04(+7.42%) |
May 15, 2015 | 28.80 | 30.09 | 27.35 | 27.50 | 53,180 | -1.31(-4.55%) |
May 14, 2015 | 30.00 | 30.50 | 30.00 | 28.81 | 96,736 | -1.73(-5.66%) |
May 13, 2015 | 30.00 | 31.00 | 29.97 | 30.54 | 57,203 | +0.34(+1.13%) |
May 12, 2015 | 29.50 | 30.34 | 29.01 | 30.20 | 43,579 | +1.01(+3.46%) |
May 11, 2015 | 26.70 | 29.66 | 26.70 | 29.19 | 71,871 | +2.38(+8.88%) |
May 08, 2015 | 26.64 | 28.40 | 26.29 | 26.81 | 47,353 | +0.11(+0.41%) |
May 07, 2015 | 23.91 | 27.09 | 23.55 | 26.70 | 55,816 | +2.81(+11.76%) |
May 06, 2015 | 24.00 | 24.69 | 23.16 | 23.89 | 64,057 | +0.35(+1.49%) |
May 05, 2015 | 23.58 | 23.91 | 22.52 | 23.54 | 55,443 | -0.29(-1.22%) |
May 04, 2015 | 24.12 | 24.98 | 23.50 | 23.83 | 45,640 | -0.13(-0.54%) |
May 01, 2015 | 24.85 | 26.18 | 23.53 | 23.96 | 67,192 | -0.57(-2.32%) |
Apr 30, 2015 | 25.79 | 25.98 | 24.00 | 24.53 | 87,800 | -1.87(-7.08%) |
Apr 29, 2015 | 24.10 | 26.67 | 23.55 | 26.40 | 75,272 | +1.83(+7.45%) |
Apr 28, 2015 | 25.04 | 25.25 | 23.50 | 24.57 | 145,503 | -0.55(-2.19%) |
Apr 27, 2015 | 29.52 | 30.40 | 24.72 | 25.12 | 110,219 | -4.39(-14.88%) |
Apr 24, 2015 | 32.45 | 32.45 | 29.51 | 29.51 | 107,864 | -1.85(-5.90%) |
Apr 23, 2015 | 31.43 | 32.57 | 30.33 | 31.36 | 143,138 | -0.78(-2.43%) |
Apr 22, 2015 | 30.14 | 32.93 | 30.00 | 32.14 | 118,971 | +2.21(+7.38%) |
Apr 21, 2015 | 31.58 | 31.84 | 29.00 | 29.93 | 32,894 | -0.66(-2.16%) |
Apr 20, 2015 | 31.00 | 31.00 | 29.95 | 30.59 | 36,962 | +0.51(+1.70%) |
Apr 17, 2015 | 29.98 | 30.89 | 29.65 | 30.08 | 42,131 | +0.42(+1.42%) |
Apr 16, 2015 | 29.03 | 30.98 | 28.62 | 29.66 | 71,586 | +0.05(+0.17%) |
Apr 15, 2015 | 30.59 | 31.56 | 28.61 | 29.61 | 61,274 | -1.29(-4.17%) |
Apr 14, 2015 | 30.50 | 32.78 | 30.04 | 30.90 | 135,765 | +0.65(+2.15%) |
Apr 13, 2015 | 28.72 | 30.54 | 27.70 | 30.25 | 290,497 | +1.30(+4.49%) |
Apr 10, 2015 | 27.21 | 31.00 | 26.72 | 28.95 | 323,214 | +1.47(+5.35%) |
Apr 09, 2015 | 27.40 | 29.00 | 27.00 | 27.48 | 163,807 | +0.27(+0.99%) |
Apr 08, 2015 | 22.33 | 29.19 | 21.41 | 27.21 | 855,105 | +1.99(+7.89%) |
Apr 07, 2015 | 32.50 | 34.95 | 24.50 | 25.22 | 537,579 | -7.00(-21.73%) |
Apr 06, 2015 | 36.01 | 38.74 | 30.70 | 32.22 | 548,205 | -3.94(-10.90%) |
Apr 02, 2015 | 32.77 | 36.16 | 36.16 | 36.16 | 138,500 | +3.16(+9.58%) |
Apr 01, 2015 | 31.44 | 34.28 | 30.05 | 33.00 | 188,034 | +1.54(+4.90%) |
Mar 31, 2015 | 36.61 | 36.61 | 31.43 | 31.46 | 154,675 | -5.49(-14.86%) |
Mar 30, 2015 | 39.55 | 39.55 | 36.13 | 36.95 | 192,731 | -3.15(-7.86%) |
Mar 27, 2015 | 39.11 | 41.79 | 38.11 | 40.10 | 126,577 | +0.50(+1.26%) |
Mar 26, 2015 | 42.12 | 42.39 | 39.03 | 39.60 | 136,998 | -3.43(-7.97%) |
Mar 25, 2015 | 47.60 | 48.40 | 43.01 | 43.03 | 152,432 | -3.88(-8.27%) |
Mar 24, 2015 | 49.00 | 49.00 | 45.23 | 46.91 | 66,294 | -0.15(-0.32%) |
Mar 23, 2015 | 45.45 | 48.88 | 45.45 | 47.06 | 125,416 | +2.18(+4.86%) |
Mar 20, 2015 | 44.61 | 45.49 | 42.50 | 44.88 | 81,718 | +0.13(+0.29%) |
Mar 19, 2015 | 43.00 | 45.66 | 43.00 | 44.75 | 108,852 | +1.75(+4.07%) |
Mar 18, 2015 | 40.42 | 43.00 | 40.00 | 43.00 | 55,371 | +3.00(+7.50%) |
Mar 17, 2015 | 41.10 | 42.68 | 38.15 | 40.00 | 160,127 | -0.19(-0.47%) |
Mar 16, 2015 | 39.00 | 41.00 | 37.15 | 40.19 | 179,322 | +0.63(+1.59%) |
Mar 13, 2015 | 45.21 | 46.60 | 38.76 | 39.56 | 189,072 | -5.81(-12.81%) |
Mar 12, 2015 | 46.10 | 49.00 | 43.25 | 45.37 | 164,661 | -1.08(-2.33%) |
Mar 11, 2015 | 39.80 | 46.90 | 39.79 | 46.45 | 234,456 | +7.22(+18.40%) |
Mar 10, 2015 | 38.00 | 39.80 | 36.80 | 39.23 | 115,099 | +0.23(+0.59%) |
Mar 09, 2015 | 35.26 | 39.11 | 35.26 | 39.00 | 215,234 | +5.01(+14.74%) |
Mar 06, 2015 | 32.49 | 35.00 | 32.49 | 33.99 | 109,689 | +1.60(+4.94%) |
Mar 05, 2015 | 29.90 | 32.49 | 29.90 | 32.39 | 74,700 | +2.89(+9.80%) |
Mar 04, 2015 | 29.21 | 29.67 | 29.00 | 29.50 | 13,770 | -0.34(-1.14%) |
Mar 03, 2015 | 30.00 | 30.01 | 28.85 | 29.84 | 14,789 | -0.16(-0.53%) |