Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.28 | 37.43 | 35.82 | 36.66 | 363,500 | +0.48(+1.33%) |
May 28, 2015 | 34.00 | 36.88 | 32.79 | 36.18 | 316,526 | +2.43(+7.20%) |
May 27, 2015 | 28.22 | 34.00 | 28.16 | 33.75 | 260,272 | +5.41(+19.09%) |
May 26, 2015 | 26.49 | 28.59 | 26.01 | 28.34 | 130,309 | +1.53(+5.71%) |
May 22, 2015 | 25.85 | 26.81 | 26.81 | 26.81 | 106,500 | +0.97(+3.75%) |
May 21, 2015 | 27.39 | 27.93 | 25.21 | 25.84 | 115,805 | -1.44(-5.28%) |
May 20, 2015 | 26.63 | 27.55 | 25.63 | 27.28 | 127,458 | +0.90(+3.41%) |
May 19, 2015 | 28.18 | 28.93 | 26.34 | 26.38 | 102,747 | -1.92(-6.78%) |
May 18, 2015 | 28.13 | 29.80 | 28.01 | 28.30 | 187,063 | -0.02(-0.07%) |
May 15, 2015 | 29.76 | 29.76 | 27.68 | 28.32 | 98,885 | -1.49(-5.00%) |
May 14, 2015 | 30.60 | 30.60 | 29.18 | 29.81 | 65,175 | -0.62(-2.04%) |
May 13, 2015 | 30.94 | 30.94 | 29.93 | 30.43 | 49,310 | -0.42(-1.36%) |
May 12, 2015 | 29.50 | 31.41 | 28.88 | 30.85 | 139,820 | +0.86(+2.87%) |
May 11, 2015 | 28.93 | 30.49 | 28.93 | 29.99 | 82,514 | -0.77(-2.50%) |
May 08, 2015 | 30.65 | 32.17 | 30.41 | 30.76 | 127,083 | +0.86(+2.88%) |
May 07, 2015 | 28.31 | 30.18 | 28.28 | 29.90 | 141,363 | +1.50(+5.28%) |
May 06, 2015 | 28.22 | 29.04 | 27.98 | 28.40 | 70,249 | +0.32(+1.14%) |
May 05, 2015 | 27.94 | 28.41 | 27.25 | 28.08 | 45,857 | -0.20(-0.71%) |
May 04, 2015 | 26.94 | 28.95 | 26.83 | 28.28 | 63,022 | +1.27(+4.70%) |
May 01, 2015 | 27.87 | 28.86 | 26.52 | 27.01 | 69,328 | -0.78(-2.81%) |
Apr 30, 2015 | 28.19 | 28.80 | 27.29 | 27.79 | 89,996 | -0.22(-0.79%) |
Apr 29, 2015 | 27.91 | 29.10 | 27.57 | 28.01 | 65,245 | +0.01(+0.04%) |
Apr 28, 2015 | 27.10 | 28.16 | 25.84 | 28.00 | 65,282 | +1.02(+3.78%) |
Apr 27, 2015 | 27.99 | 28.78 | 25.78 | 26.98 | 122,714 | -0.89(-3.19%) |
Apr 24, 2015 | 27.86 | 28.07 | 27.61 | 27.87 | 28,712 | -0.15(-0.54%) |
Apr 23, 2015 | 27.70 | 28.73 | 27.70 | 28.02 | 46,409 | +0.16(+0.57%) |
Apr 22, 2015 | 28.18 | 28.70 | 27.45 | 27.86 | 43,696 | -0.19(-0.68%) |
Apr 21, 2015 | 28.12 | 29.06 | 27.69 | 28.05 | 106,197 | +0.18(+0.65%) |
Apr 20, 2015 | 27.62 | 28.19 | 27.16 | 27.87 | 50,301 | +0.28(+1.01%) |
Apr 17, 2015 | 27.33 | 28.91 | 26.96 | 27.59 | 58,555 | -0.21(-0.76%) |
Apr 16, 2015 | 27.89 | 28.99 | 27.24 | 27.80 | 67,035 | -0.07(-0.25%) |
Apr 15, 2015 | 27.93 | 28.80 | 27.54 | 27.87 | 84,366 | +0.17(+0.61%) |
Apr 14, 2015 | 28.31 | 29.02 | 27.59 | 27.70 | 56,797 | -0.47(-1.67%) |
Apr 13, 2015 | 27.33 | 29.08 | 27.33 | 28.17 | 44,310 | +0.75(+2.74%) |
Apr 10, 2015 | 26.98 | 27.84 | 26.63 | 27.42 | 20,725 | +0.64(+2.39%) |
Apr 09, 2015 | 27.75 | 28.34 | 26.35 | 26.78 | 31,386 | -0.81(-2.94%) |
Apr 08, 2015 | 26.83 | 28.03 | 26.83 | 27.59 | 63,126 | +0.64(+2.37%) |
Apr 07, 2015 | 26.81 | 28.48 | 26.34 | 26.95 | 83,443 | +0.24(+0.90%) |
Apr 06, 2015 | 27.50 | 27.91 | 26.38 | 26.71 | 105,372 | -1.02(-3.68%) |
Apr 02, 2015 | 29.00 | 27.73 | 27.73 | 27.73 | 82,600 | -1.38(-4.74%) |
Apr 01, 2015 | 29.11 | 29.68 | 28.17 | 29.11 | 71,893 | -0.21(-0.72%) |
Mar 31, 2015 | 28.83 | 29.97 | 28.20 | 29.32 | 88,629 | +0.21(+0.72%) |
Mar 30, 2015 | 28.55 | 29.68 | 28.31 | 29.11 | 75,044 | +0.69(+2.43%) |
Mar 27, 2015 | 26.88 | 28.50 | 25.94 | 28.42 | 125,257 | +2.05(+7.77%) |
Mar 26, 2015 | 25.51 | 27.24 | 24.77 | 26.37 | 86,573 | +0.65(+2.53%) |
Mar 25, 2015 | 27.51 | 27.54 | 25.46 | 25.72 | 91,218 | -1.79(-6.51%) |
Mar 24, 2015 | 27.08 | 27.80 | 26.23 | 27.51 | 85,175 | +0.38(+1.40%) |
Mar 23, 2015 | 29.97 | 30.14 | 27.07 | 27.13 | 182,003 | -2.72(-9.11%) |
Mar 20, 2015 | 30.15 | 30.77 | 28.80 | 29.85 | 191,987 | -0.07(-0.23%) |
Mar 19, 2015 | 29.35 | 30.27 | 29.03 | 29.92 | 128,543 | +0.36(+1.22%) |
Mar 18, 2015 | 27.34 | 29.78 | 26.17 | 29.56 | 154,263 | +2.01(+7.30%) |
Mar 17, 2015 | 26.53 | 27.84 | 26.03 | 27.55 | 113,575 | +0.94(+3.53%) |
Mar 16, 2015 | 25.99 | 26.85 | 25.54 | 26.61 | 55,174 | +1.00(+3.90%) |
Mar 13, 2015 | 24.46 | 25.63 | 24.40 | 25.61 | 74,825 | +1.20(+4.92%) |
Mar 12, 2015 | 24.39 | 24.57 | 23.98 | 24.41 | 71,762 | +0.35(+1.45%) |
Mar 11, 2015 | 24.67 | 24.67 | 23.99 | 24.06 | 61,195 | -0.48(-1.96%) |
Mar 10, 2015 | 24.59 | 24.90 | 23.79 | 24.54 | 41,384 | -0.43(-1.72%) |
Mar 09, 2015 | 25.02 | 25.26 | 24.11 | 24.97 | 33,496 | -0.11(-0.44%) |
Mar 06, 2015 | 26.03 | 26.60 | 24.87 | 25.08 | 90,131 | -1.57(-5.89%) |
Mar 05, 2015 | 24.45 | 27.93 | 24.45 | 26.65 | 102,683 | +2.25(+9.22%) |
Mar 04, 2015 | 23.33 | 24.48 | 23.21 | 24.40 | 31,275 | +0.85(+3.61%) |
Mar 03, 2015 | 23.98 | 24.08 | 23.30 | 23.55 | 42,418 | -0.64(-2.65%) |