Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.10 | 28.49 | 27.21 | 27.98 | 429,511 | -0.22(-0.78%) |
May 28, 2015 | 27.93 | 28.32 | 27.31 | 28.20 | 260,642 | +0.21(+0.75%) |
May 27, 2015 | 27.66 | 28.07 | 27.19 | 27.99 | 295,549 | +0.47(+1.71%) |
May 26, 2015 | 27.82 | 27.82 | 27.03 | 27.52 | 313,404 | -0.41(-1.47%) |
May 22, 2015 | 28.26 | 27.93 | 27.93 | 27.93 | 260,500 | -0.41(-1.45%) |
May 21, 2015 | 28.33 | 28.83 | 28.09 | 28.34 | 373,279 | -0.08(-0.28%) |
May 20, 2015 | 29.53 | 29.78 | 27.95 | 28.42 | 584,508 | -1.04(-3.53%) |
May 19, 2015 | 30.41 | 30.60 | 29.16 | 29.46 | 239,898 | -0.86(-2.84%) |
May 18, 2015 | 29.24 | 30.57 | 28.00 | 30.32 | 528,895 | +1.13(+3.87%) |
May 15, 2015 | 29.48 | 29.77 | 29.07 | 29.19 | 269,276 | -0.44(-1.48%) |
May 14, 2015 | 29.79 | 29.99 | 28.99 | 29.63 | 331,432 | +0.00(+0.00%) |
May 13, 2015 | 30.53 | 30.66 | 29.39 | 29.63 | 582,938 | -0.74(-2.44%) |
May 12, 2015 | 31.21 | 31.69 | 30.34 | 30.37 | 268,261 | -1.06(-3.37%) |
May 11, 2015 | 31.70 | 32.23 | 31.40 | 31.43 | 125,072 | -0.27(-0.85%) |
May 08, 2015 | 33.02 | 33.08 | 31.54 | 31.70 | 327,555 | -0.97(-2.97%) |
May 07, 2015 | 33.02 | 33.37 | 32.41 | 32.67 | 217,997 | -0.37(-1.12%) |
May 06, 2015 | 32.52 | 33.08 | 31.97 | 33.04 | 399,950 | +0.65(+2.01%) |
May 05, 2015 | 30.20 | 32.50 | 30.07 | 32.39 | 731,318 | +2.19(+7.25%) |
May 04, 2015 | 29.84 | 30.86 | 29.61 | 30.20 | 547,101 | +0.26(+0.87%) |
May 01, 2015 | 31.32 | 31.60 | 28.64 | 29.94 | 707,254 | -1.36(-4.35%) |
Apr 30, 2015 | 34.56 | 34.58 | 30.34 | 31.30 | 1,513,609 | -3.52(-10.11%) |
Apr 29, 2015 | 34.46 | 35.72 | 33.64 | 34.82 | 587,643 | +0.30(+0.87%) |
Apr 28, 2015 | 35.58 | 35.60 | 33.21 | 34.52 | 614,455 | -0.73(-2.07%) |
Apr 27, 2015 | 37.21 | 37.32 | 35.21 | 35.25 | 525,882 | -1.97(-5.29%) |
Apr 24, 2015 | 39.08 | 39.20 | 37.12 | 37.22 | 414,605 | -2.00(-5.10%) |
Apr 23, 2015 | 38.89 | 39.39 | 38.77 | 39.22 | 93,506 | +0.15(+0.38%) |
Apr 22, 2015 | 38.80 | 39.29 | 38.09 | 39.07 | 76,043 | +0.01(+0.03%) |
Apr 21, 2015 | 39.08 | 39.57 | 38.95 | 39.06 | 55,990 | +0.25(+0.64%) |
Apr 20, 2015 | 38.98 | 39.34 | 38.09 | 38.81 | 134,993 | +0.22(+0.57%) |
Apr 17, 2015 | 38.72 | 39.06 | 38.04 | 38.59 | 147,985 | -0.39(-1.00%) |
Apr 16, 2015 | 39.00 | 39.60 | 38.77 | 38.98 | 78,205 | -0.15(-0.38%) |
Apr 15, 2015 | 39.40 | 39.89 | 38.81 | 39.13 | 141,092 | +0.01(+0.03%) |
Apr 14, 2015 | 39.78 | 40.13 | 39.01 | 39.12 | 126,424 | -0.63(-1.58%) |
Apr 13, 2015 | 40.22 | 40.74 | 39.45 | 39.75 | 104,253 | -0.45(-1.13%) |
Apr 10, 2015 | 41.28 | 41.28 | 40.17 | 40.20 | 196,824 | -0.77(-1.89%) |
Apr 09, 2015 | 39.85 | 41.25 | 39.08 | 40.98 | 215,266 | +1.14(+2.86%) |
Apr 08, 2015 | 39.50 | 40.35 | 39.30 | 39.84 | 119,295 | +0.44(+1.12%) |
Apr 07, 2015 | 39.59 | 40.01 | 39.16 | 39.40 | 153,450 | -0.31(-0.78%) |
Apr 06, 2015 | 39.23 | 40.00 | 39.01 | 39.71 | 185,062 | +0.30(+0.76%) |
Apr 02, 2015 | 38.81 | 39.41 | 39.41 | 39.41 | 229,100 | +0.75(+1.94%) |
Apr 01, 2015 | 38.91 | 39.16 | 37.71 | 38.66 | 232,232 | -0.38(-0.97%) |
Mar 31, 2015 | 38.47 | 39.15 | 38.25 | 39.04 | 290,303 | +0.22(+0.57%) |
Mar 30, 2015 | 38.01 | 39.03 | 37.26 | 38.82 | 189,398 | +1.16(+3.08%) |
Mar 27, 2015 | 37.52 | 38.45 | 37.45 | 37.66 | 119,592 | +0.08(+0.21%) |
Mar 26, 2015 | 37.70 | 37.78 | 36.51 | 37.58 | 240,179 | -0.21(-0.56%) |
Mar 25, 2015 | 38.87 | 39.34 | 37.59 | 37.79 | 248,415 | -1.12(-2.88%) |
Mar 24, 2015 | 38.95 | 39.68 | 38.74 | 38.91 | 202,034 | +0.04(+0.10%) |
Mar 23, 2015 | 38.92 | 39.34 | 38.66 | 38.87 | 215,556 | -0.22(-0.56%) |
Mar 20, 2015 | 38.97 | 39.15 | 38.33 | 39.09 | 324,385 | +0.25(+0.64%) |
Mar 19, 2015 | 37.80 | 38.99 | 37.65 | 38.84 | 233,184 | +0.97(+2.56%) |
Mar 18, 2015 | 37.71 | 38.02 | 37.19 | 37.87 | 200,048 | +0.19(+0.50%) |
Mar 17, 2015 | 37.39 | 37.81 | 36.80 | 37.68 | 186,418 | +0.18(+0.48%) |
Mar 16, 2015 | 36.13 | 38.14 | 36.09 | 37.50 | 280,536 | +1.49(+4.14%) |
Mar 13, 2015 | 36.01 | 36.40 | 35.13 | 36.01 | 160,982 | -0.16(-0.44%) |
Mar 12, 2015 | 36.17 | 36.43 | 35.23 | 36.17 | 192,644 | +0.46(+1.29%) |
Mar 11, 2015 | 35.48 | 35.78 | 34.76 | 35.71 | 179,121 | +0.41(+1.16%) |
Mar 10, 2015 | 35.14 | 35.70 | 34.63 | 35.30 | 234,243 | -0.40(-1.12%) |
Mar 09, 2015 | 36.25 | 36.49 | 35.27 | 35.70 | 288,637 | -0.40(-1.11%) |
Mar 06, 2015 | 37.39 | 38.05 | 35.70 | 36.10 | 362,449 | -1.36(-3.63%) |
Mar 05, 2015 | 36.99 | 38.05 | 36.99 | 37.46 | 127,265 | +0.63(+1.71%) |
Mar 04, 2015 | 37.73 | 38.00 | 36.62 | 36.83 | 281,345 | -1.17(-3.08%) |
Mar 03, 2015 | 38.01 | 38.27 | 37.08 | 38.00 | 656,903 | -0.04(-0.11%) |