Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.05 | 29.92 | 29.05 | 29.89 | 623,812 | +0.71(+2.43%) |
May 28, 2015 | 29.41 | 29.84 | 28.50 | 29.18 | 481,010 | -0.34(-1.15%) |
May 27, 2015 | 29.71 | 29.71 | 29.07 | 29.52 | 428,203 | -0.13(-0.44%) |
May 26, 2015 | 30.70 | 30.92 | 29.30 | 29.65 | 599,411 | -1.24(-4.01%) |
May 22, 2015 | 30.14 | 30.89 | 30.89 | 30.89 | 551,300 | +0.94(+3.14%) |
May 21, 2015 | 28.45 | 30.50 | 28.45 | 29.95 | 1,405,808 | +1.61(+5.68%) |
May 20, 2015 | 28.62 | 28.62 | 27.85 | 28.34 | 841,715 | -0.31(-1.08%) |
May 19, 2015 | 28.31 | 29.31 | 28.31 | 28.65 | 532,675 | +0.33(+1.17%) |
May 18, 2015 | 29.13 | 29.14 | 27.58 | 28.32 | 925,847 | -0.73(-2.51%) |
May 15, 2015 | 28.46 | 29.47 | 28.40 | 29.05 | 1,107,461 | +0.54(+1.89%) |
May 14, 2015 | 28.68 | 29.69 | 28.39 | 28.51 | 769,445 | -0.29(-1.01%) |
May 13, 2015 | 29.15 | 30.80 | 28.70 | 28.80 | 989,172 | -1.19(-3.97%) |
May 12, 2015 | 29.65 | 30.30 | 28.84 | 29.99 | 1,691,469 | -0.02(-0.07%) |
May 11, 2015 | 32.92 | 34.40 | 29.21 | 30.01 | 4,248,790 | -0.77(-2.50%) |
May 08, 2015 | 28.55 | 31.24 | 27.97 | 30.78 | 2,409,763 | +2.23(+7.81%) |
May 07, 2015 | 27.36 | 28.80 | 27.36 | 28.55 | 682,648 | +0.79(+2.85%) |
May 06, 2015 | 29.29 | 29.56 | 27.39 | 27.76 | 1,089,874 | -1.57(-5.35%) |
May 05, 2015 | 29.42 | 30.06 | 29.09 | 29.33 | 314,075 | -0.23(-0.78%) |
May 04, 2015 | 29.25 | 29.90 | 28.68 | 29.56 | 969,982 | -0.47(-1.57%) |
May 01, 2015 | 31.50 | 32.07 | 29.69 | 30.03 | 1,304,893 | -2.09(-6.51%) |
Apr 30, 2015 | 32.40 | 33.88 | 31.94 | 32.12 | 697,755 | -0.98(-2.96%) |
Apr 29, 2015 | 32.77 | 33.16 | 32.12 | 33.10 | 542,145 | +0.14(+0.42%) |
Apr 28, 2015 | 34.05 | 34.95 | 32.63 | 32.96 | 816,191 | -0.88(-2.60%) |
Apr 27, 2015 | 32.50 | 34.00 | 32.50 | 33.84 | 656,308 | +1.10(+3.36%) |
Apr 24, 2015 | 33.00 | 34.00 | 32.52 | 32.74 | 487,650 | -0.33(-1.00%) |
Apr 23, 2015 | 32.31 | 33.10 | 32.00 | 33.07 | 253,151 | +0.75(+2.32%) |
Apr 22, 2015 | 32.27 | 32.69 | 32.02 | 32.32 | 359,068 | -0.28(-0.86%) |
Apr 21, 2015 | 32.16 | 33.22 | 32.10 | 32.60 | 355,205 | +0.45(+1.40%) |
Apr 20, 2015 | 32.25 | 32.54 | 31.05 | 32.15 | 639,456 | +0.08(+0.25%) |
Apr 17, 2015 | 33.56 | 33.59 | 31.73 | 32.07 | 725,128 | -2.46(-7.12%) |
Apr 16, 2015 | 33.65 | 34.74 | 33.65 | 34.53 | 459,821 | +0.74(+2.19%) |
Apr 15, 2015 | 33.81 | 34.20 | 33.47 | 33.79 | 305,384 | -0.27(-0.79%) |
Apr 14, 2015 | 33.98 | 34.55 | 33.60 | 34.06 | 523,358 | -0.09(-0.26%) |
Apr 13, 2015 | 33.75 | 34.84 | 33.16 | 34.15 | 919,351 | +0.43(+1.28%) |
Apr 10, 2015 | 32.67 | 35.34 | 32.67 | 33.72 | 1,067,953 | +0.94(+2.87%) |
Apr 09, 2015 | 32.91 | 33.28 | 32.00 | 32.78 | 323,009 | -0.14(-0.43%) |
Apr 08, 2015 | 31.31 | 33.29 | 31.31 | 32.92 | 1,154,740 | +1.18(+3.72%) |
Apr 07, 2015 | 31.12 | 31.99 | 30.82 | 31.74 | 628,962 | +0.18(+0.57%) |
Apr 06, 2015 | 30.79 | 31.81 | 30.51 | 31.56 | 773,192 | +0.75(+2.43%) |
Apr 02, 2015 | 30.71 | 30.81 | 30.81 | 30.81 | 358,500 | -0.55(-1.75%) |
Apr 01, 2015 | 30.83 | 32.21 | 30.59 | 31.36 | 895,282 | -0.76(-2.37%) |
Mar 31, 2015 | 32.69 | 33.00 | 31.81 | 32.12 | 1,017,005 | -1.34(-4.00%) |
Mar 30, 2015 | 32.50 | 33.67 | 32.33 | 33.46 | 323,679 | +1.13(+3.50%) |
Mar 27, 2015 | 31.25 | 32.50 | 31.05 | 32.33 | 454,150 | +1.08(+3.46%) |
Mar 26, 2015 | 30.46 | 31.47 | 30.30 | 31.25 | 317,105 | +0.38(+1.23%) |
Mar 25, 2015 | 31.25 | 31.39 | 30.59 | 30.87 | 732,286 | -0.53(-1.69%) |
Mar 24, 2015 | 31.99 | 32.31 | 30.88 | 31.40 | 790,827 | -0.82(-2.55%) |
Mar 23, 2015 | 31.80 | 32.79 | 31.51 | 32.22 | 554,645 | +0.28(+0.88%) |
Mar 20, 2015 | 33.07 | 33.44 | 31.60 | 31.94 | 1,400,306 | -1.13(-3.42%) |
Mar 19, 2015 | 31.25 | 33.86 | 31.22 | 33.07 | 755,909 | +1.81(+5.79%) |
Mar 18, 2015 | 30.86 | 31.38 | 30.28 | 31.26 | 589,683 | +0.41(+1.33%) |
Mar 17, 2015 | 32.35 | 32.49 | 30.62 | 30.85 | 630,669 | -1.63(-5.02%) |
Mar 16, 2015 | 32.55 | 34.10 | 31.90 | 32.48 | 1,161,570 | +0.03(+0.09%) |
Mar 13, 2015 | 29.96 | 34.00 | 29.54 | 32.45 | 2,756,039 | +2.58(+8.64%) |
Mar 12, 2015 | 28.69 | 29.90 | 28.57 | 29.87 | 598,471 | +1.30(+4.55%) |
Mar 11, 2015 | 27.98 | 28.85 | 27.83 | 28.57 | 539,126 | +0.31(+1.10%) |
Mar 10, 2015 | 28.75 | 29.00 | 27.97 | 28.26 | 620,060 | -0.78(-2.69%) |
Mar 09, 2015 | 28.79 | 29.36 | 28.48 | 29.04 | 579,601 | +0.23(+0.80%) |
Mar 06, 2015 | 27.52 | 29.94 | 27.49 | 28.81 | 1,679,854 | +1.03(+3.71%) |
Mar 05, 2015 | 29.70 | 29.90 | 26.84 | 27.78 | 1,372,905 | -1.12(-3.88%) |
Mar 04, 2015 | 30.50 | 25.25 | 28.12 | 28.90 | 5,394,760 | +3.65(+14.46%) |
Mar 03, 2015 | 23.54 | 25.48 | 23.25 | 25.25 | 1,706,930 | +1.69(+7.17%) |