Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.05 | 29.05 | 27.96 | 28.27 | 870,510 | +0.92(+3.36%) |
May 28, 2015 | 28.08 | 28.40 | 27.22 | 27.35 | 933,207 | -0.71(-2.53%) |
May 27, 2015 | 27.75 | 28.24 | 27.52 | 28.06 | 311,620 | +0.35(+1.26%) |
May 26, 2015 | 27.94 | 28.06 | 27.25 | 27.71 | 616,464 | -0.40(-1.44%) |
May 22, 2015 | 28.46 | 28.11 | 28.11 | 28.11 | 445,300 | -0.41(-1.42%) |
May 21, 2015 | 28.60 | 28.61 | 27.85 | 28.52 | 812,787 | -0.11(-0.38%) |
May 20, 2015 | 28.45 | 28.77 | 27.88 | 28.63 | 908,012 | +0.08(+0.28%) |
May 19, 2015 | 27.99 | 28.61 | 27.36 | 28.55 | 1,091,072 | +0.70(+2.51%) |
May 18, 2015 | 26.99 | 27.89 | 26.99 | 27.85 | 1,149,627 | +0.84(+3.11%) |
May 15, 2015 | 27.30 | 27.30 | 26.87 | 27.01 | 480,141 | -0.24(-0.88%) |
May 14, 2015 | 27.33 | 27.39 | 26.88 | 27.25 | 564,510 | -0.12(-0.44%) |
May 13, 2015 | 26.97 | 27.37 | 26.72 | 27.37 | 800,318 | +0.72(+2.70%) |
May 12, 2015 | 26.09 | 26.89 | 25.50 | 26.65 | 737,362 | +0.35(+1.35%) |
May 11, 2015 | 27.21 | 27.52 | 26.16 | 26.30 | 737,053 | -0.86(-3.18%) |
May 08, 2015 | 26.90 | 27.28 | 26.53 | 27.16 | 561,732 | +0.47(+1.76%) |
May 07, 2015 | 26.73 | 27.14 | 26.37 | 26.69 | 612,732 | +0.46(+1.75%) |
May 06, 2015 | 26.41 | 26.69 | 25.53 | 26.23 | 617,202 | -0.18(-0.68%) |
May 05, 2015 | 26.99 | 27.29 | 26.11 | 26.41 | 682,087 | -0.84(-3.08%) |
May 04, 2015 | 28.35 | 28.80 | 26.86 | 27.25 | 1,684,664 | +0.28(+1.04%) |
May 01, 2015 | 26.00 | 27.00 | 24.95 | 26.97 | 4,956,369 | -2.88(-9.65%) |
Apr 30, 2015 | 30.07 | 30.39 | 29.64 | 29.85 | 1,417,030 | -0.45(-1.49%) |
Apr 29, 2015 | 31.06 | 31.21 | 30.29 | 30.30 | 521,237 | -1.07(-3.41%) |
Apr 28, 2015 | 30.66 | 31.45 | 29.88 | 31.37 | 1,167,349 | +0.74(+2.42%) |
Apr 27, 2015 | 30.85 | 31.19 | 30.22 | 30.63 | 761,418 | -0.09(-0.29%) |
Apr 24, 2015 | 30.68 | 30.97 | 30.24 | 30.72 | 309,062 | +0.11(+0.36%) |
Apr 23, 2015 | 30.75 | 30.92 | 30.37 | 30.61 | 433,489 | -0.18(-0.58%) |
Apr 22, 2015 | 31.08 | 31.53 | 30.58 | 30.79 | 506,191 | -0.20(-0.65%) |
Apr 21, 2015 | 30.94 | 31.55 | 30.88 | 30.99 | 625,214 | +0.19(+0.62%) |
Apr 20, 2015 | 30.01 | 30.84 | 30.01 | 30.80 | 607,349 | +1.05(+3.53%) |
Apr 17, 2015 | 29.82 | 30.04 | 29.42 | 29.75 | 764,883 | -0.24(-0.80%) |
Apr 16, 2015 | 30.01 | 30.35 | 29.64 | 29.99 | 732,278 | -0.07(-0.23%) |
Apr 15, 2015 | 30.51 | 30.87 | 29.96 | 30.06 | 1,002,464 | +0.09(+0.30%) |
Apr 14, 2015 | 30.40 | 30.61 | 29.74 | 29.97 | 811,468 | -0.70(-2.28%) |
Apr 13, 2015 | 30.39 | 31.43 | 30.33 | 30.67 | 515,224 | +0.18(+0.59%) |
Apr 10, 2015 | 30.24 | 31.25 | 30.19 | 30.49 | 1,417,392 | +0.49(+1.63%) |
Apr 09, 2015 | 30.35 | 30.36 | 29.51 | 30.00 | 1,779,304 | -0.32(-1.06%) |
Apr 08, 2015 | 30.11 | 31.01 | 29.94 | 30.32 | 643,490 | -0.03(-0.10%) |
Apr 07, 2015 | 30.48 | 30.95 | 30.27 | 30.35 | 406,732 | -0.07(-0.23%) |
Apr 06, 2015 | 30.31 | 31.37 | 30.28 | 30.42 | 745,785 | -0.20(-0.65%) |
Apr 02, 2015 | 31.98 | 30.62 | 30.62 | 30.62 | 1,159,500 | -1.23(-3.86%) |
Apr 01, 2015 | 33.16 | 33.40 | 31.49 | 31.85 | 864,061 | -1.50(-4.50%) |
Mar 31, 2015 | 33.84 | 34.16 | 32.84 | 33.35 | 1,215,058 | -0.93(-2.71%) |
Mar 30, 2015 | 33.49 | 34.42 | 33.42 | 34.28 | 430,374 | +0.93(+2.79%) |
Mar 27, 2015 | 32.46 | 33.47 | 32.39 | 33.35 | 326,562 | +0.91(+2.81%) |
Mar 26, 2015 | 32.61 | 32.66 | 31.94 | 32.44 | 373,969 | -0.36(-1.10%) |
Mar 25, 2015 | 34.10 | 34.10 | 32.72 | 32.80 | 446,752 | -1.20(-3.53%) |
Mar 24, 2015 | 33.65 | 34.15 | 33.65 | 34.00 | 357,739 | +0.34(+1.01%) |
Mar 23, 2015 | 33.91 | 34.08 | 33.33 | 33.66 | 304,865 | -0.29(-0.85%) |
Mar 20, 2015 | 34.61 | 35.05 | 33.66 | 33.95 | 536,824 | -0.43(-1.25%) |
Mar 19, 2015 | 34.30 | 34.66 | 33.96 | 34.38 | 267,551 | +0.01(+0.03%) |
Mar 18, 2015 | 34.79 | 34.79 | 33.84 | 34.37 | 924,694 | -0.42(-1.21%) |
Mar 17, 2015 | 35.49 | 35.73 | 34.47 | 34.79 | 1,052,627 | -0.83(-2.33%) |
Mar 16, 2015 | 35.20 | 36.30 | 35.19 | 35.62 | 1,075,309 | +0.54(+1.54%) |
Mar 13, 2015 | 34.61 | 35.17 | 34.40 | 35.08 | 951,902 | +0.31(+0.89%) |
Mar 12, 2015 | 33.61 | 35.11 | 33.61 | 34.77 | 1,148,020 | +1.78(+5.40%) |
Mar 11, 2015 | 32.44 | 33.02 | 32.19 | 32.99 | 652,958 | +0.55(+1.70%) |
Mar 10, 2015 | 32.00 | 32.69 | 31.60 | 32.44 | 649,471 | +0.10(+0.31%) |
Mar 09, 2015 | 32.25 | 32.38 | 31.71 | 32.34 | 349,515 | +0.10(+0.31%) |
Mar 06, 2015 | 31.60 | 32.40 | 31.51 | 32.24 | 848,901 | +0.26(+0.81%) |
Mar 05, 2015 | 30.90 | 32.23 | 30.79 | 31.98 | 734,796 | +1.02(+3.29%) |
Mar 04, 2015 | 31.20 | 31.37 | 30.40 | 30.96 | 916,850 | -0.41(-1.31%) |
Mar 03, 2015 | 32.28 | 32.31 | 31.23 | 31.37 | 991,034 | -1.14(-3.51%) |