Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.54 | 29.75 | 28.06 | 28.74 | 195,235 | -0.44(-1.51%) |
May 28, 2015 | 27.55 | 30.76 | 27.55 | 29.18 | 438,662 | +1.41(+5.08%) |
May 27, 2015 | 27.20 | 27.88 | 26.21 | 27.77 | 222,525 | +0.84(+3.12%) |
May 26, 2015 | 26.48 | 27.87 | 26.14 | 26.93 | 334,132 | +0.50(+1.89%) |
May 22, 2015 | 27.50 | 26.43 | 26.43 | 26.43 | 250,700 | -0.23(-0.86%) |
May 21, 2015 | 28.26 | 28.37 | 26.01 | 26.66 | 193,192 | -1.22(-4.38%) |
May 20, 2015 | 27.21 | 28.68 | 26.63 | 27.88 | 139,860 | +0.54(+1.98%) |
May 19, 2015 | 27.50 | 27.94 | 26.58 | 27.34 | 183,911 | -0.33(-1.19%) |
May 18, 2015 | 26.45 | 27.83 | 26.05 | 27.67 | 139,597 | +1.13(+4.26%) |
May 15, 2015 | 27.13 | 27.13 | 25.91 | 26.54 | 125,373 | -0.56(-2.07%) |
May 14, 2015 | 28.00 | 28.07 | 26.82 | 27.10 | 175,187 | -0.90(-3.21%) |
May 13, 2015 | 28.12 | 28.28 | 27.01 | 28.00 | 247,311 | -0.29(-1.03%) |
May 12, 2015 | 28.64 | 28.96 | 27.99 | 28.29 | 168,261 | -0.58(-2.01%) |
May 11, 2015 | 28.54 | 29.12 | 27.89 | 28.87 | 163,640 | +0.26(+0.91%) |
May 08, 2015 | 28.49 | 29.00 | 28.22 | 28.61 | 341,647 | +0.28(+0.99%) |
May 07, 2015 | 27.68 | 28.60 | 27.03 | 28.33 | 389,755 | +0.77(+2.79%) |
May 06, 2015 | 25.37 | 28.73 | 25.36 | 27.56 | 749,234 | +2.86(+11.58%) |
May 05, 2015 | 24.69 | 25.36 | 23.35 | 24.70 | 501,820 | +0.43(+1.77%) |
May 04, 2015 | 24.30 | 24.62 | 23.14 | 24.27 | 341,543 | -0.32(-1.30%) |
May 01, 2015 | 25.43 | 25.49 | 23.64 | 24.59 | 207,297 | -0.46(-1.84%) |
Apr 30, 2015 | 25.00 | 25.90 | 24.72 | 25.05 | 248,157 | +0.06(+0.24%) |
Apr 29, 2015 | 25.27 | 26.29 | 24.90 | 24.99 | 230,958 | -0.59(-2.31%) |
Apr 28, 2015 | 26.00 | 26.19 | 24.11 | 25.58 | 385,719 | -0.15(-0.58%) |
Apr 27, 2015 | 25.00 | 27.50 | 24.86 | 25.73 | 801,428 | -0.36(-1.38%) |
Apr 24, 2015 | 26.80 | 26.90 | 26.01 | 26.09 | 225,740 | -0.28(-1.06%) |
Apr 23, 2015 | 27.10 | 27.17 | 25.52 | 26.37 | 443,718 | +0.22(+0.84%) |
Apr 22, 2015 | 26.90 | 27.22 | 25.71 | 26.15 | 378,813 | -1.44(-5.22%) |
Apr 21, 2015 | 26.67 | 27.92 | 26.57 | 27.59 | 384,869 | +0.97(+3.64%) |
Apr 20, 2015 | 26.91 | 27.34 | 25.94 | 26.62 | 353,036 | -0.35(-1.30%) |
Apr 17, 2015 | 27.00 | 27.46 | 26.05 | 26.97 | 416,058 | -0.71(-2.57%) |
Apr 16, 2015 | 28.00 | 28.81 | 27.36 | 27.68 | 333,890 | -0.17(-0.61%) |
Apr 15, 2015 | 28.57 | 29.10 | 27.54 | 27.85 | 318,960 | -0.55(-1.94%) |
Apr 14, 2015 | 29.50 | 30.30 | 28.07 | 28.40 | 535,437 | -0.63(-2.17%) |
Apr 13, 2015 | 29.25 | 30.05 | 28.89 | 29.03 | 881,970 | +0.59(+2.07%) |
Apr 10, 2015 | 30.25 | 30.62 | 28.02 | 28.44 | 2,138,639 | -2.35(-7.63%) |
Apr 09, 2015 | 31.10 | 31.89 | 29.00 | 30.79 | 943,604 | -2.55(-7.65%) |
Apr 08, 2015 | 33.50 | 34.34 | 32.68 | 33.34 | 395,642 | -0.29(-0.86%) |
Apr 07, 2015 | 33.97 | 35.29 | 33.47 | 33.63 | 690,414 | +0.02(+0.06%) |
Apr 06, 2015 | 34.40 | 35.50 | 31.83 | 33.61 | 2,663,516 | +10.75(+47.03%) |
Apr 02, 2015 | 23.62 | 23.62 | 22.51 | 22.86 | 98,100 | -0.68(-2.87%) |
Apr 01, 2015 | 24.32 | 24.44 | 22.84 | 23.54 | 84,819 | -0.79(-3.23%) |
Mar 31, 2015 | 25.05 | 25.98 | 23.97 | 24.32 | 71,406 | -0.85(-3.38%) |
Mar 30, 2015 | 25.18 | 25.65 | 24.41 | 25.17 | 133,939 | +0.08(+0.32%) |
Mar 27, 2015 | 24.65 | 25.37 | 24.01 | 25.09 | 99,981 | +0.47(+1.91%) |
Mar 26, 2015 | 24.60 | 24.76 | 22.79 | 24.62 | 208,975 | -0.35(-1.40%) |
Mar 25, 2015 | 26.67 | 27.36 | 23.39 | 24.97 | 360,072 | -1.67(-6.27%) |
Mar 24, 2015 | 26.85 | 27.10 | 26.50 | 26.64 | 110,305 | -0.17(-0.63%) |
Mar 23, 2015 | 27.37 | 27.46 | 26.24 | 26.81 | 131,842 | -0.46(-1.69%) |
Mar 20, 2015 | 27.63 | 28.00 | 26.58 | 27.27 | 182,882 | -0.28(-1.02%) |
Mar 19, 2015 | 25.21 | 27.97 | 25.12 | 27.55 | 242,959 | +2.50(+9.98%) |
Mar 18, 2015 | 25.50 | 25.66 | 24.61 | 25.05 | 140,070 | -0.61(-2.38%) |
Mar 17, 2015 | 25.51 | 25.79 | 25.04 | 25.66 | 132,401 | +0.26(+1.02%) |
Mar 16, 2015 | 24.88 | 25.90 | 24.24 | 25.40 | 267,185 | +0.15(+0.59%) |
Mar 13, 2015 | 25.75 | 26.23 | 24.56 | 25.25 | 169,478 | -0.79(-3.03%) |
Mar 12, 2015 | 26.25 | 26.50 | 25.25 | 26.04 | 328,259 | -0.02(-0.08%) |
Mar 11, 2015 | 24.44 | 26.61 | 24.01 | 26.06 | 440,505 | +1.80(+7.42%) |
Mar 10, 2015 | 24.30 | 24.61 | 23.32 | 24.26 | 115,184 | +0.05(+0.21%) |
Mar 09, 2015 | 24.98 | 25.00 | 23.60 | 24.21 | 125,762 | -0.41(-1.67%) |
Mar 06, 2015 | 22.72 | 24.94 | 22.72 | 24.62 | 249,559 | +1.77(+7.75%) |
Mar 05, 2015 | 22.59 | 24.99 | 22.59 | 22.85 | 237,353 | +0.05(+0.22%) |
Mar 04, 2015 | 22.73 | 23.13 | 21.36 | 22.80 | 224,186 | -0.07(-0.31%) |
Mar 03, 2015 | 23.05 | 23.45 | 22.24 | 22.87 | 133,711 | -0.19(-0.82%) |