Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.18 | 27.74 | 26.85 | 26.92 | 306,793 | -0.46(-1.68%) |
May 28, 2015 | 26.98 | 27.70 | 26.52 | 27.38 | 213,829 | +0.24(+0.88%) |
May 27, 2015 | 27.03 | 27.42 | 26.23 | 27.14 | 299,569 | +0.30(+1.12%) |
May 26, 2015 | 26.05 | 26.99 | 25.90 | 26.84 | 243,083 | +0.69(+2.64%) |
May 22, 2015 | 26.32 | 26.15 | 26.15 | 26.15 | 341,700 | -0.12(-0.46%) |
May 21, 2015 | 26.11 | 26.57 | 25.76 | 26.27 | 186,418 | +0.18(+0.69%) |
May 20, 2015 | 26.39 | 26.75 | 25.29 | 26.09 | 402,684 | -0.29(-1.10%) |
May 19, 2015 | 27.08 | 27.26 | 26.22 | 26.38 | 311,137 | -0.64(-2.37%) |
May 18, 2015 | 24.85 | 27.45 | 24.85 | 27.02 | 415,326 | +2.21(+8.91%) |
May 15, 2015 | 26.89 | 26.89 | 24.72 | 24.81 | 728,021 | -2.02(-7.53%) |
May 14, 2015 | 29.93 | 29.93 | 26.69 | 26.83 | 672,013 | -2.51(-8.55%) |
May 13, 2015 | 30.53 | 30.82 | 29.18 | 29.34 | 269,905 | -0.92(-3.04%) |
May 12, 2015 | 29.13 | 30.71 | 28.98 | 30.26 | 430,674 | +0.81(+2.75%) |
May 11, 2015 | 28.75 | 29.99 | 28.33 | 29.45 | 452,377 | +0.71(+2.47%) |
May 08, 2015 | 28.98 | 29.53 | 28.45 | 28.74 | 292,216 | +0.31(+1.09%) |
May 07, 2015 | 29.03 | 29.49 | 27.91 | 28.43 | 239,895 | -0.38(-1.32%) |
May 06, 2015 | 29.75 | 30.13 | 28.24 | 28.81 | 275,616 | -0.97(-3.26%) |
May 05, 2015 | 29.69 | 30.31 | 29.56 | 29.78 | 448,698 | -0.18(-0.60%) |
May 04, 2015 | 28.89 | 30.54 | 28.89 | 29.96 | 282,379 | +0.94(+3.24%) |
May 01, 2015 | 27.46 | 29.07 | 27.25 | 29.02 | 260,513 | +1.86(+6.85%) |
Apr 30, 2015 | 28.05 | 28.74 | 26.53 | 27.16 | 263,774 | -1.34(-4.70%) |
Apr 29, 2015 | 28.24 | 28.90 | 27.60 | 28.50 | 149,762 | +0.02(+0.07%) |
Apr 28, 2015 | 29.44 | 29.44 | 27.17 | 28.48 | 338,499 | -0.98(-3.33%) |
Apr 27, 2015 | 31.74 | 31.74 | 28.95 | 29.46 | 390,570 | -2.03(-6.45%) |
Apr 24, 2015 | 32.51 | 32.53 | 30.90 | 31.49 | 223,830 | -1.13(-3.46%) |
Apr 23, 2015 | 32.02 | 32.75 | 31.49 | 32.62 | 172,523 | +0.38(+1.18%) |
Apr 22, 2015 | 33.00 | 33.48 | 31.76 | 32.24 | 303,181 | -0.60(-1.83%) |
Apr 21, 2015 | 33.52 | 33.70 | 32.69 | 32.84 | 148,827 | -0.16(-0.48%) |
Apr 20, 2015 | 34.04 | 34.47 | 31.85 | 33.00 | 276,405 | -0.79(-2.34%) |
Apr 17, 2015 | 34.55 | 34.92 | 33.27 | 33.79 | 431,248 | -1.04(-2.99%) |
Apr 16, 2015 | 33.75 | 35.65 | 33.44 | 34.83 | 311,900 | +0.97(+2.86%) |
Apr 15, 2015 | 33.65 | 33.97 | 32.42 | 33.86 | 240,971 | +0.55(+1.65%) |
Apr 14, 2015 | 33.17 | 33.50 | 32.74 | 33.31 | 189,286 | +0.04(+0.12%) |
Apr 13, 2015 | 32.21 | 33.89 | 32.21 | 33.27 | 209,655 | +1.19(+3.71%) |
Apr 10, 2015 | 31.51 | 32.16 | 31.10 | 32.08 | 183,211 | +0.67(+2.13%) |
Apr 09, 2015 | 32.41 | 33.25 | 31.00 | 31.41 | 457,219 | -0.50(-1.57%) |
Apr 08, 2015 | 31.34 | 32.48 | 31.05 | 31.91 | 280,611 | +0.69(+2.21%) |
Apr 07, 2015 | 31.06 | 33.84 | 30.60 | 31.22 | 698,304 | +1.51(+5.08%) |
Apr 06, 2015 | 29.43 | 30.50 | 29.18 | 29.71 | 318,853 | +0.26(+0.88%) |
Apr 02, 2015 | 30.22 | 29.45 | 29.45 | 29.45 | 484,700 | -0.71(-2.35%) |
Apr 01, 2015 | 30.56 | 30.65 | 29.07 | 30.16 | 365,339 | -0.45(-1.47%) |
Mar 31, 2015 | 30.80 | 31.38 | 30.07 | 30.61 | 307,298 | -0.30(-0.97%) |
Mar 30, 2015 | 30.03 | 31.05 | 29.56 | 30.91 | 177,814 | +1.17(+3.93%) |
Mar 27, 2015 | 28.95 | 30.00 | 28.95 | 29.74 | 149,778 | +0.67(+2.30%) |
Mar 26, 2015 | 29.00 | 29.52 | 27.89 | 29.07 | 341,178 | -0.33(-1.12%) |
Mar 25, 2015 | 30.59 | 30.60 | 29.01 | 29.40 | 402,947 | -0.89(-2.94%) |
Mar 24, 2015 | 31.00 | 32.06 | 30.05 | 30.29 | 280,715 | -0.55(-1.78%) |
Mar 23, 2015 | 31.32 | 31.35 | 29.62 | 30.84 | 314,243 | -0.60(-1.91%) |
Mar 20, 2015 | 33.38 | 33.90 | 31.35 | 31.44 | 986,286 | -1.61(-4.87%) |
Mar 19, 2015 | 32.01 | 33.10 | 31.87 | 33.05 | 348,531 | +1.26(+3.96%) |
Mar 18, 2015 | 34.14 | 34.41 | 31.27 | 31.79 | 553,876 | -2.66(-7.72%) |
Mar 17, 2015 | 32.30 | 34.60 | 31.13 | 34.45 | 939,780 | +2.89(+9.16%) |
Mar 16, 2015 | 28.00 | 31.67 | 27.41 | 31.56 | 784,707 | +3.48(+12.39%) |
Mar 13, 2015 | 28.78 | 29.19 | 27.40 | 28.08 | 327,294 | -0.64(-2.23%) |
Mar 12, 2015 | 28.35 | 28.65 | 28.03 | 28.72 | 368,799 | +0.39(+1.38%) |
Mar 11, 2015 | 26.50 | 28.57 | 25.66 | 28.33 | 591,956 | +2.08(+7.94%) |
Mar 10, 2015 | 25.99 | 26.60 | 25.13 | 26.25 | 214,658 | -0.04(-0.17%) |
Mar 09, 2015 | 27.16 | 27.16 | 25.00 | 26.29 | 353,366 | -0.72(-2.67%) |
Mar 06, 2015 | 27.69 | 28.10 | 26.86 | 27.01 | 267,591 | -0.96(-3.43%) |
Mar 05, 2015 | 27.34 | 28.64 | 27.03 | 27.97 | 493,270 | +0.93(+3.44%) |
Mar 04, 2015 | 27.27 | 27.51 | 26.70 | 27.04 | 364,970 | -0.05(-0.18%) |
Mar 03, 2015 | 27.67 | 28.03 | 27.01 | 27.09 | 303,675 | -0.55(-1.99%) |