Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 38.34 | 39.54 | 36.57 | 37.44 | 649,893 | -0.48(-1.27%) |
May 28, 2015 | 37.29 | 39.37 | 36.80 | 37.92 | 699,720 | +1.23(+3.35%) |
May 27, 2015 | 36.04 | 37.50 | 35.16 | 36.69 | 352,364 | +0.71(+1.97%) |
May 26, 2015 | 33.84 | 36.16 | 33.35 | 35.98 | 422,003 | +1.76(+5.14%) |
May 22, 2015 | 35.09 | 34.22 | 34.22 | 34.22 | 317,600 | -1.20(-3.39%) |
May 21, 2015 | 36.01 | 36.40 | 34.08 | 35.42 | 365,594 | -0.43(-1.20%) |
May 20, 2015 | 35.78 | 36.82 | 35.50 | 35.85 | 321,730 | +0.16(+0.45%) |
May 19, 2015 | 37.24 | 37.87 | 35.50 | 35.69 | 360,876 | -1.54(-4.14%) |
May 18, 2015 | 38.09 | 38.13 | 36.28 | 37.23 | 422,449 | -0.12(-0.32%) |
May 15, 2015 | 34.72 | 37.85 | 34.06 | 37.35 | 863,493 | +3.14(+9.18%) |
May 14, 2015 | 32.68 | 34.42 | 32.66 | 34.21 | 496,156 | +1.99(+6.18%) |
May 13, 2015 | 34.91 | 35.13 | 32.08 | 32.22 | 750,263 | -1.92(-5.62%) |
May 12, 2015 | 34.29 | 35.64 | 33.26 | 34.14 | 748,984 | +0.18(+0.53%) |
May 11, 2015 | 31.65 | 35.88 | 31.16 | 33.96 | 1,227,517 | +2.86(+9.20%) |
May 08, 2015 | 31.87 | 32.00 | 29.22 | 31.10 | 1,611,437 | +4.71(+17.85%) |
May 07, 2015 | 26.09 | 26.72 | 25.22 | 26.39 | 627,629 | +0.31(+1.19%) |
May 06, 2015 | 27.53 | 27.80 | 25.84 | 26.08 | 303,821 | -1.45(-5.27%) |
May 05, 2015 | 28.61 | 29.00 | 26.65 | 27.53 | 295,216 | -1.08(-3.77%) |
May 04, 2015 | 27.50 | 30.00 | 27.16 | 28.61 | 648,958 | +1.84(+6.87%) |
May 01, 2015 | 27.00 | 27.67 | 26.18 | 26.77 | 382,821 | +1.77(+7.08%) |
Apr 30, 2015 | 26.23 | 26.23 | 24.93 | 25.00 | 173,546 | -0.74(-2.87%) |
Apr 29, 2015 | 26.75 | 26.95 | 25.51 | 25.74 | 239,604 | -0.86(-3.23%) |
Apr 28, 2015 | 25.60 | 27.31 | 25.29 | 26.60 | 395,558 | +1.16(+4.56%) |
Apr 27, 2015 | 25.14 | 25.73 | 25.14 | 25.44 | 388,018 | +0.55(+2.21%) |
Apr 24, 2015 | 24.94 | 25.24 | 24.80 | 24.89 | 266,411 | +0.10(+0.40%) |
Apr 23, 2015 | 23.98 | 24.81 | 23.98 | 24.79 | 237,844 | +0.98(+4.12%) |
Apr 22, 2015 | 23.92 | 24.24 | 23.61 | 23.81 | 270,825 | +0.13(+0.55%) |
Apr 21, 2015 | 24.97 | 24.98 | 23.55 | 23.68 | 255,624 | -0.93(-3.80%) |
Apr 20, 2015 | 25.53 | 25.78 | 24.33 | 24.61 | 313,028 | -0.14(-0.55%) |
Apr 17, 2015 | 25.34 | 25.57 | 24.07 | 24.75 | 252,733 | -0.70(-2.75%) |
Apr 16, 2015 | 24.25 | 25.67 | 24.02 | 25.45 | 494,773 | +1.22(+5.04%) |
Apr 15, 2015 | 24.26 | 24.70 | 24.00 | 24.23 | 168,017 | -0.28(-1.14%) |
Apr 14, 2015 | 24.48 | 24.67 | 24.29 | 24.51 | 169,265 | +0.18(+0.74%) |
Apr 13, 2015 | 24.25 | 24.48 | 23.93 | 24.33 | 246,290 | +0.20(+0.83%) |
Apr 10, 2015 | 24.46 | 24.70 | 23.89 | 24.13 | 169,116 | -0.15(-0.62%) |
Apr 09, 2015 | 24.25 | 24.74 | 24.00 | 24.28 | 322,656 | +0.56(+2.36%) |
Apr 08, 2015 | 23.50 | 24.10 | 23.11 | 23.72 | 176,268 | +0.51(+2.20%) |
Apr 07, 2015 | 22.38 | 23.66 | 22.21 | 23.21 | 144,837 | +0.73(+3.25%) |
Apr 06, 2015 | 23.64 | 23.85 | 22.24 | 22.48 | 161,846 | -0.59(-2.56%) |
Apr 02, 2015 | 22.25 | 23.07 | 23.07 | 23.07 | 248,800 | +0.83(+3.73%) |
Apr 01, 2015 | 21.93 | 22.39 | 21.71 | 22.24 | 207,362 | +0.31(+1.41%) |
Mar 31, 2015 | 22.30 | 22.50 | 21.61 | 21.93 | 274,250 | -0.14(-0.63%) |
Mar 30, 2015 | 21.50 | 22.49 | 21.00 | 22.07 | 443,342 | +1.00(+4.75%) |
Mar 27, 2015 | 20.70 | 21.59 | 20.29 | 21.07 | 934,991 | +0.37(+1.79%) |