Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.69 | 31.97 | 30.66 | 30.86 | 419,333 | -0.79(-2.49%) |
May 28, 2015 | 30.84 | 31.78 | 30.50 | 31.65 | 509,102 | +0.21(+0.68%) |
May 27, 2015 | 31.93 | 32.08 | 30.85 | 31.43 | 675,165 | -0.43(-1.34%) |
May 26, 2015 | 33.02 | 33.08 | 31.15 | 31.86 | 860,339 | -0.94(-2.88%) |
May 22, 2015 | 32.29 | 32.81 | 32.81 | 32.81 | 648,086 | +0.50(+1.54%) |
May 21, 2015 | 33.60 | 33.85 | 30.83 | 32.31 | 1,325,103 | -1.39(-4.13%) |
May 20, 2015 | 33.90 | 34.54 | 33.21 | 33.70 | 817,139 | -0.18(-0.55%) |
May 19, 2015 | 35.13 | 36.95 | 33.10 | 33.89 | 1,473,390 | -1.85(-5.18%) |
May 18, 2015 | 35.34 | 36.06 | 34.85 | 35.74 | 1,162,835 | +0.48(+1.35%) |
May 15, 2015 | 36.38 | 36.38 | 35.07 | 35.26 | 673,327 | -1.07(-2.95%) |
May 14, 2015 | 34.78 | 36.37 | 34.41 | 36.33 | 461,389 | +1.66(+4.80%) |
May 13, 2015 | 34.62 | 35.59 | 34.54 | 34.67 | 375,175 | +0.08(+0.23%) |
May 12, 2015 | 34.82 | 35.70 | 34.38 | 34.59 | 669,343 | -0.37(-1.06%) |
May 11, 2015 | 33.71 | 35.36 | 33.71 | 34.96 | 655,804 | +1.57(+4.69%) |
May 08, 2015 | 32.78 | 33.74 | 32.18 | 33.39 | 673,156 | +1.14(+3.53%) |
May 07, 2015 | 32.59 | 32.89 | 31.04 | 32.25 | 663,529 | -0.74(-2.24%) |
May 06, 2015 | 32.87 | 33.71 | 32.33 | 32.99 | 647,720 | +0.13(+0.39%) |
May 05, 2015 | 33.86 | 34.40 | 32.30 | 32.86 | 814,714 | -1.71(-4.96%) |
May 04, 2015 | 32.70 | 34.73 | 32.49 | 34.58 | 739,781 | +1.69(+5.15%) |
May 01, 2015 | 32.99 | 33.10 | 32.53 | 32.88 | 358,357 | -0.11(-0.32%) |
Apr 30, 2015 | 33.10 | 33.39 | 32.46 | 32.99 | 397,811 | -0.26(-0.79%) |
Apr 29, 2015 | 32.70 | 33.47 | 32.52 | 33.25 | 436,632 | +0.27(+0.83%) |
Apr 28, 2015 | 32.71 | 33.33 | 31.30 | 32.98 | 747,188 | +0.12(+0.36%) |
Apr 27, 2015 | 33.10 | 34.54 | 32.51 | 32.86 | 1,142,966 | -0.03(-0.09%) |
Apr 24, 2015 | 32.52 | 33.28 | 32.19 | 32.89 | 686,335 | +0.61(+1.90%) |
Apr 23, 2015 | 31.20 | 32.66 | 31.03 | 32.28 | 756,806 | +0.95(+3.05%) |
Apr 22, 2015 | 31.19 | 31.41 | 30.66 | 31.33 | 537,971 | +0.68(+2.22%) |
Apr 21, 2015 | 29.89 | 31.34 | 29.81 | 30.65 | 1,304,189 | +1.23(+4.17%) |
Apr 20, 2015 | 28.63 | 29.54 | 28.45 | 29.42 | 523,720 | +0.79(+2.75%) |
Apr 17, 2015 | 28.43 | 28.79 | 27.95 | 28.63 | 902,357 | -0.78(-2.65%) |
Apr 16, 2015 | 28.58 | 29.51 | 28.25 | 29.41 | 801,305 | +0.84(+2.93%) |
Apr 15, 2015 | 27.61 | 28.65 | 27.15 | 28.57 | 488,536 | +1.10(+4.00%) |
Apr 14, 2015 | 29.10 | 29.17 | 26.57 | 27.47 | 1,243,985 | -1.73(-5.93%) |
Apr 13, 2015 | 28.84 | 29.81 | 28.75 | 29.20 | 1,041,433 | +0.49(+1.70%) |
Apr 10, 2015 | 28.72 | 29.15 | 28.07 | 28.72 | 1,038,938 | +0.07(+0.24%) |
Apr 09, 2015 | 27.46 | 28.82 | 26.43 | 28.65 | 1,621,782 | +1.36(+4.99%) |
Apr 08, 2015 | 24.71 | 27.44 | 24.64 | 27.29 | 2,008,418 | +2.77(+11.32%) |
Apr 07, 2015 | 23.86 | 24.53 | 23.79 | 24.51 | 1,017,268 | +0.65(+2.73%) |
Apr 06, 2015 | 23.23 | 23.89 | 23.03 | 23.86 | 780,511 | +0.56(+2.42%) |
Apr 02, 2015 | 23.07 | 23.30 | 23.30 | 23.30 | 444,178 | +0.20(+0.89%) |
Apr 01, 2015 | 22.83 | 23.34 | 22.75 | 23.09 | 513,670 | +0.33(+1.45%) |
Mar 31, 2015 | 22.47 | 22.85 | 22.20 | 22.76 | 327,492 | +0.17(+0.73%) |
Mar 30, 2015 | 22.84 | 23.56 | 22.40 | 22.59 | 884,099 | +0.05(+0.22%) |
Mar 27, 2015 | 22.57 | 23.30 | 22.21 | 22.55 | 543,123 | -0.06(-0.26%) |
Mar 26, 2015 | 21.93 | 22.60 | 21.92 | 22.60 | 500,044 | +0.66(+3.02%) |
Mar 25, 2015 | 22.27 | 22.27 | 21.42 | 21.94 | 380,402 | -0.52(-2.30%) |
Mar 24, 2015 | 22.35 | 22.73 | 22.21 | 22.46 | 501,288 | +0.04(+0.17%) |
Mar 23, 2015 | 21.31 | 22.54 | 21.11 | 22.42 | 658,526 | +0.93(+4.35%) |
Mar 20, 2015 | 22.41 | 22.46 | 20.94 | 21.48 | 544,024 | -0.85(-3.79%) |
Mar 19, 2015 | 21.77 | 22.58 | 21.53 | 22.33 | 673,141 | +0.45(+2.05%) |
Mar 18, 2015 | 22.08 | 22.15 | 20.74 | 21.88 | 816,754 | -0.22(-1.01%) |
Mar 17, 2015 | 20.06 | 22.15 | 18.51 | 22.11 | 1,720,969 | +1.21(+5.78%) |
Mar 16, 2015 | 20.36 | 20.94 | 20.30 | 20.90 | 446,142 | +0.66(+3.27%) |
Mar 13, 2015 | 20.96 | 21.10 | 20.23 | 20.24 | 187,208 | -0.61(-2.94%) |
Mar 12, 2015 | 19.62 | 21.03 | 19.58 | 20.85 | 354,697 | +1.43(+7.37%) |
Mar 11, 2015 | 19.53 | 19.62 | 19.39 | 19.42 | 237,548 | -0.07(-0.35%) |
Mar 10, 2015 | 19.67 | 19.98 | 19.47 | 19.49 | 245,202 | -0.35(-1.77%) |
Mar 09, 2015 | 20.50 | 20.58 | 19.76 | 19.84 | 432,833 | -0.68(-3.32%) |
Mar 06, 2015 | 20.55 | 20.98 | 20.44 | 20.52 | 358,750 | -0.12(-0.57%) |
Mar 05, 2015 | 20.27 | 20.84 | 20.13 | 20.64 | 252,228 | +0.36(+1.78%) |
Mar 04, 2015 | 20.24 | 20.68 | 20.29 | 20.28 | 509,223 | -0.01(-0.05%) |
Mar 03, 2015 | 22.49 | 22.51 | 20.23 | 20.29 | 691,918 | -2.35(-10.37%) |