Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.25 | 30.71 | 28.59 | 29.80 | 88,941 | -0.47(-1.55%) |
May 28, 2015 | 32.23 | 32.64 | 30.08 | 30.27 | 130,012 | -2.22(-6.83%) |
May 27, 2015 | 31.95 | 32.75 | 30.26 | 32.49 | 94,708 | +1.54(+4.98%) |
May 26, 2015 | 31.53 | 31.77 | 29.99 | 30.95 | 147,248 | +0.32(+1.04%) |
May 22, 2015 | 29.33 | 30.63 | 30.63 | 30.63 | 118,700 | +1.80(+6.24%) |
May 21, 2015 | 28.50 | 29.34 | 26.01 | 28.83 | 42,577 | +0.39(+1.37%) |
May 20, 2015 | 28.26 | 28.77 | 26.77 | 28.44 | 68,567 | +0.14(+0.49%) |
May 19, 2015 | 27.24 | 28.50 | 26.41 | 28.30 | 80,991 | +1.51(+5.64%) |
May 18, 2015 | 27.57 | 28.84 | 26.52 | 26.79 | 78,226 | -0.70(-2.55%) |
May 15, 2015 | 29.00 | 29.02 | 26.66 | 27.49 | 71,383 | -0.31(-1.12%) |
May 14, 2015 | 26.85 | 28.55 | 26.69 | 27.80 | 64,288 | +0.81(+3.00%) |
May 13, 2015 | 26.78 | 27.31 | 25.36 | 26.99 | 70,716 | +0.13(+0.48%) |
May 12, 2015 | 27.98 | 27.98 | 26.23 | 26.86 | 78,997 | -0.44(-1.61%) |
May 11, 2015 | 28.08 | 28.24 | 26.81 | 27.30 | 73,574 | +0.74(+2.79%) |
May 08, 2015 | 27.77 | 28.69 | 26.55 | 26.56 | 82,042 | -0.88(-3.21%) |
May 07, 2015 | 27.77 | 27.77 | 26.46 | 27.44 | 54,751 | -0.48(-1.72%) |
May 06, 2015 | 27.43 | 28.96 | 26.42 | 27.92 | 50,578 | +0.86(+3.18%) |
May 05, 2015 | 26.21 | 27.36 | 25.67 | 27.06 | 47,759 | +0.71(+2.69%) |
May 04, 2015 | 24.78 | 27.78 | 24.52 | 26.35 | 63,010 | +0.84(+3.29%) |
May 01, 2015 | 24.50 | 25.95 | 23.41 | 25.51 | 73,871 | +1.18(+4.85%) |
Apr 30, 2015 | 24.75 | 24.80 | 23.50 | 24.33 | 1,102,928 | -0.78(-3.11%) |
Apr 29, 2015 | 27.00 | 27.00 | 24.84 | 25.11 | 64,933 | -2.52(-9.12%) |
Apr 28, 2015 | 26.75 | 28.43 | 26.31 | 27.63 | 39,531 | +0.62(+2.30%) |
Apr 27, 2015 | 28.21 | 28.39 | 26.58 | 27.01 | 47,175 | -1.86(-6.44%) |
Apr 24, 2015 | 29.44 | 29.44 | 28.55 | 28.87 | 15,478 | -0.31(-1.06%) |
Apr 23, 2015 | 29.00 | 29.60 | 28.36 | 29.18 | 13,746 | +0.22(+0.76%) |
Apr 22, 2015 | 28.39 | 29.20 | 28.36 | 28.96 | 11,337 | +0.61(+2.15%) |
Apr 21, 2015 | 28.05 | 29.59 | 28.05 | 28.35 | 48,116 | +0.03(+0.11%) |
Apr 20, 2015 | 28.65 | 28.73 | 28.00 | 28.32 | 24,263 | -0.06(-0.21%) |
Apr 17, 2015 | 29.14 | 29.46 | 27.23 | 28.38 | 33,638 | -1.18(-3.99%) |
Apr 16, 2015 | 30.81 | 31.22 | 29.05 | 29.56 | 32,596 | -0.81(-2.67%) |
Apr 15, 2015 | 31.27 | 31.96 | 29.75 | 30.37 | 73,686 | -1.02(-3.25%) |
Apr 14, 2015 | 30.35 | 32.69 | 30.35 | 31.39 | 159,166 | +0.38(+1.23%) |
Apr 13, 2015 | 29.74 | 31.24 | 29.14 | 31.01 | 39,830 | +1.04(+3.47%) |
Apr 10, 2015 | 27.74 | 29.98 | 27.29 | 29.97 | 34,438 | +2.32(+8.39%) |
Apr 09, 2015 | 29.20 | 29.25 | 26.57 | 27.65 | 46,803 | -1.79(-6.08%) |
Apr 08, 2015 | 29.28 | 29.94 | 27.84 | 29.44 | 51,749 | -0.01(-0.03%) |
Apr 07, 2015 | 31.97 | 32.77 | 29.04 | 29.45 | 55,661 | -1.75(-5.61%) |
Apr 06, 2015 | 31.57 | 32.51 | 30.80 | 31.20 | 21,763 | -0.33(-1.05%) |
Apr 02, 2015 | 30.80 | 31.53 | 31.53 | 31.53 | 73,400 | +0.92(+3.01%) |
Apr 01, 2015 | 31.21 | 32.78 | 29.98 | 30.61 | 70,685 | -0.65(-2.08%) |
Mar 31, 2015 | 29.84 | 31.77 | 29.70 | 31.26 | 35,325 | +0.96(+3.17%) |
Mar 30, 2015 | 30.71 | 30.95 | 29.75 | 30.30 | 19,792 | -0.35(-1.14%) |
Mar 27, 2015 | 31.82 | 31.82 | 30.23 | 30.65 | 38,656 | -0.88(-2.79%) |
Mar 26, 2015 | 30.84 | 31.85 | 30.01 | 31.53 | 22,900 | +1.14(+3.75%) |
Mar 25, 2015 | 32.75 | 32.87 | 29.64 | 30.39 | 48,275 | -1.69(-5.27%) |
Mar 24, 2015 | 31.08 | 32.47 | 30.41 | 32.08 | 23,846 | +1.01(+3.25%) |
Mar 23, 2015 | 30.43 | 31.99 | 30.16 | 31.07 | 28,681 | +0.24(+0.78%) |
Mar 20, 2015 | 30.30 | 31.40 | 28.93 | 30.83 | 19,885 | +0.46(+1.51%) |
Mar 19, 2015 | 30.13 | 30.73 | 29.13 | 30.37 | 33,310 | +0.87(+2.95%) |
Mar 18, 2015 | 29.11 | 30.48 | 28.67 | 29.50 | 16,423 | -0.11(-0.37%) |
Mar 17, 2015 | 31.08 | 31.89 | 28.50 | 29.61 | 46,167 | -1.18(-3.83%) |
Mar 16, 2015 | 30.27 | 31.49 | 29.85 | 30.79 | 32,157 | +1.42(+4.83%) |
Mar 13, 2015 | 29.43 | 30.56 | 28.02 | 29.37 | 48,179 | +0.66(+2.30%) |
Mar 12, 2015 | 28.76 | 29.50 | 28.13 | 28.71 | 43,591 | +0.05(+0.17%) |
Mar 11, 2015 | 29.85 | 29.85 | 27.93 | 28.66 | 57,088 | -1.14(-3.83%) |
Mar 10, 2015 | 30.48 | 30.49 | 29.04 | 29.80 | 14,641 | -0.79(-2.58%) |
Mar 09, 2015 | 31.54 | 32.87 | 29.77 | 30.59 | 50,675 | -0.95(-3.01%) |
Mar 06, 2015 | 29.64 | 31.91 | 28.73 | 31.54 | 51,298 | +1.73(+5.80%) |
Mar 05, 2015 | 29.40 | 30.76 | 28.11 | 29.81 | 43,185 | +0.27(+0.92%) |
Mar 04, 2015 | 29.57 | 30.48 | 28.50 | 29.54 | 28,338 | -0.03(-0.10%) |
Mar 03, 2015 | 27.03 | 29.96 | 27.03 | 29.57 | 51,922 | -0.01(-0.03%) |
Mar 02, 2015 | 29.17 | 29.82 | 28.02 | 29.58 | 23,128 | +0.35(+1.20%) |
Feb 27, 2015 | 29.98 | 30.00 | 28.62 | 29.23 | 33,255 | -1.18(-3.88%) |
Feb 26, 2015 | 29.82 | 31.45 | 29.10 | 30.41 | 46,675 | +0.59(+1.98%) |
Feb 25, 2015 | 30.85 | 30.95 | 29.58 | 29.82 | 54,169 | -1.29(-4.15%) |
Feb 24, 2015 | 30.63 | 32.00 | 30.29 | 31.11 | 13,646 | +0.11(+0.35%) |
Feb 23, 2015 | 31.51 | 31.51 | 30.51 | 31.00 | 24,500 | -0.40(-1.27%) |
Feb 20, 2015 | 31.99 | 32.95 | 30.55 | 31.40 | 25,994 | +0.79(+2.58%) |
Feb 19, 2015 | 29.30 | 31.95 | 28.75 | 30.61 | 50,652 | +2.17(+7.63%) |
Feb 18, 2015 | 28.39 | 29.01 | 27.15 | 28.44 | 27,181 | +0.22(+0.78%) |
Feb 17, 2015 | 27.95 | 28.90 | 27.13 | 28.22 | 27,294 | +1.27(+4.71%) |
Feb 13, 2015 | 26.80 | 26.95 | 26.95 | 26.95 | 28,600 | +0.65(+2.47%) |
Feb 12, 2015 | 23.32 | 27.00 | 23.32 | 26.30 | 15,405 | +2.06(+8.50%) |
Feb 11, 2015 | 24.52 | 25.70 | 24.24 | 24.24 | 11,669 | +0.00(+0.00%) |
Feb 10, 2015 | 24.11 | 24.83 | 24.00 | 24.24 | 26,201 | -0.36(-1.46%) |
Feb 09, 2015 | 24.78 | 25.11 | 24.00 | 24.60 | 15,968 | +0.36(+1.49%) |
Feb 06, 2015 | 25.01 | 25.22 | 23.59 | 24.24 | 22,390 | -0.83(-3.31%) |
Feb 05, 2015 | 24.06 | 25.18 | 24.00 | 25.07 | 30,148 | +1.00(+4.15%) |
Feb 04, 2015 | 24.11 | 24.63 | 23.41 | 24.07 | 43,867 | -0.40(-1.63%) |
Feb 03, 2015 | 24.07 | 25.87 | 23.38 | 24.47 | 21,913 | -0.24(-0.97%) |
Feb 02, 2015 | 27.12 | 27.12 | 24.43 | 24.71 | 11,781 | +0.01(+0.04%) |
Jan 30, 2015 | 26.10 | 25.97 | 24.29 | 24.70 | 23,464 | -1.27(-4.89%) |
Jan 29, 2015 | 24.36 | 26.19 | 24.36 | 25.97 | 28,331 | +1.36(+5.53%) |
Jan 28, 2015 | 23.32 | 24.98 | 23.28 | 24.61 | 33,975 | +1.00(+4.24%) |
Jan 27, 2015 | 23.22 | 24.98 | 23.20 | 23.61 | 16,360 | -0.15(-0.63%) |
Jan 26, 2015 | 23.71 | 24.90 | 23.00 | 23.76 | 9,404 | -0.03(-0.13%) |
Jan 23, 2015 | 23.12 | 24.81 | 23.12 | 23.79 | 24,278 | +0.12(+0.51%) |
Jan 22, 2015 | 26.53 | 26.53 | 23.13 | 23.67 | 24,811 | -2.66(-10.10%) |
Jan 21, 2015 | 27.50 | 28.51 | 25.65 | 26.33 | 19,169 | -1.41(-5.08%) |
Jan 20, 2015 | 29.98 | 29.98 | 27.52 | 27.74 | 17,159 | -1.32(-4.54%) |
Jan 16, 2015 | 25.81 | 29.07 | 25.81 | 29.06 | 9,253 | +2.36(+8.84%) |
Jan 15, 2015 | 28.95 | 28.95 | 26.60 | 26.70 | 23,455 | -2.25(-7.77%) |
Jan 14, 2015 | 29.64 | 29.85 | 28.80 | 28.95 | 14,129 | -0.68(-2.29%) |
Jan 13, 2015 | 32.86 | 33.35 | 29.08 | 29.63 | 24,767 | -2.46(-7.67%) |
Jan 12, 2015 | 31.48 | 33.25 | 31.06 | 32.09 | 31,213 | +1.59(+5.21%) |
Jan 09, 2015 | 30.13 | 31.48 | 30.13 | 30.50 | 30,452 | -1.78(-5.51%) |
Jan 08, 2015 | 32.75 | 34.07 | 31.17 | 32.28 | 26,613 | -0.36(-1.10%) |
Jan 07, 2015 | 32.49 | 32.70 | 30.61 | 32.64 | 28,094 | -0.10(-0.31%) |
Jan 06, 2015 | 34.28 | 34.28 | 32.25 | 32.74 | 22,313 | -1.06(-3.14%) |
Jan 05, 2015 | 33.18 | 33.80 | 33.02 | 33.80 | 25,419 | -0.74(-2.14%) |
Jan 02, 2015 | 38.50 | 38.88 | 33.46 | 34.54 | 18,939 | -4.01(-10.40%) |
Dec 31, 2014 | 38.10 | 38.55 | 38.55 | 38.55 | 22,600 | +0.84(+2.23%) |
Dec 30, 2014 | 38.00 | 38.48 | 36.60 | 37.71 | 26,019 | -0.21(-0.55%) |
Dec 29, 2014 | 37.30 | 38.79 | 36.80 | 37.92 | 15,642 | +0.95(+2.57%) |
Dec 26, 2014 | 37.37 | 37.59 | 36.55 | 36.97 | 6,763 | -0.73(-1.94%) |
Dec 24, 2014 | 36.71 | 37.70 | 37.70 | 37.70 | 19,800 | +1.30(+3.57%) |
Dec 23, 2014 | 38.32 | 38.32 | 35.00 | 36.40 | 35,352 | -2.12(-5.50%) |
Dec 22, 2014 | 37.80 | 38.85 | 37.80 | 38.52 | 18,846 | +0.42(+1.10%) |
Dec 19, 2014 | 37.90 | 38.50 | 35.70 | 38.10 | 211,693 | +2.19(+6.10%) |
Dec 18, 2014 | 33.85 | 36.64 | 33.85 | 35.91 | 88,559 | +2.10(+6.21%) |
Dec 17, 2014 | 30.56 | 34.92 | 29.80 | 33.81 | 121,692 | +4.85(+16.75%) |
Dec 16, 2014 | 27.30 | 29.63 | 27.30 | 28.96 | 34,459 | +1.08(+3.87%) |
Dec 15, 2014 | 29.49 | 29.99 | 27.07 | 27.88 | 28,761 | -1.17(-4.03%) |
Dec 12, 2014 | 27.80 | 30.36 | 27.80 | 29.05 | 28,296 | +1.06(+3.79%) |
Dec 11, 2014 | 27.40 | 30.07 | 27.40 | 27.99 | 61,571 | +1.36(+5.11%) |
Dec 10, 2014 | 22.13 | 26.94 | 22.01 | 26.63 | 56,597 | +4.43(+19.95%) |
Dec 09, 2014 | 19.63 | 22.44 | 19.63 | 22.20 | 74,381 | +2.59(+13.21%) |
Dec 08, 2014 | 17.52 | 19.61 | 17.52 | 19.61 | 81,988 | +2.36(+13.68%) |
Dec 05, 2014 | 17.38 | 17.87 | 17.36 | 17.25 | 16,110 | -0.01(-0.06%) |
Dec 04, 2014 | 18.16 | 18.29 | 17.11 | 17.26 | 12,599 | -0.99(-5.42%) |
Dec 03, 2014 | 17.96 | 18.57 | 17.32 | 18.25 | 5,712 | +0.04(+0.22%) |
Dec 02, 2014 | 18.60 | 18.60 | 17.39 | 18.21 | 7,963 | +0.00(+0.00%) |
Dec 01, 2014 | 19.13 | 19.45 | 17.69 | 18.21 | 15,729 | -0.84(-4.41%) |
Nov 28, 2014 | 19.98 | 19.98 | 17.81 | 19.05 | 17,408 | -0.94(-4.70%) |
Nov 26, 2014 | 18.11 | 19.99 | 19.99 | 19.99 | 28,000 | -0.05(-0.25%) |
Nov 25, 2014 | 19.99 | 20.09 | 19.62 | 20.04 | 31,063 | -0.02(-0.10%) |
Nov 24, 2014 | 19.68 | 20.08 | 19.50 | 20.06 | 20,227 | +0.36(+1.83%) |
Nov 21, 2014 | 19.41 | 20.00 | 19.41 | 19.70 | 12,087 | +0.06(+0.31%) |
Nov 20, 2014 | 19.46 | 19.93 | 19.46 | 19.64 | 11,761 | +0.15(+0.77%) |
Nov 19, 2014 | 19.55 | 19.65 | 19.31 | 19.49 | 12,365 | +0.01(+0.05%) |
Nov 18, 2014 | 19.08 | 19.60 | 19.08 | 19.48 | 12,672 | +0.34(+1.78%) |
Nov 17, 2014 | 19.23 | 19.62 | 19.03 | 19.14 | 18,512 | -0.34(-1.75%) |
Nov 14, 2014 | 18.88 | 19.64 | 18.88 | 19.48 | 13,208 | +0.12(+0.62%) |
Nov 13, 2014 | 19.35 | 19.70 | 19.20 | 19.36 | 22,658 | -0.28(-1.43%) |
Nov 12, 2014 | 19.29 | 19.68 | 19.29 | 19.64 | 15,691 | +0.59(+3.10%) |
Nov 11, 2014 | 17.66 | 19.22 | 17.66 | 19.05 | 34,711 | -0.05(-0.26%) |
Nov 10, 2014 | 18.74 | 19.42 | 18.50 | 19.10 | 64,913 | +0.10(+0.53%) |
Nov 07, 2014 | 18.94 | 19.27 | 18.94 | 19.00 | 49,513 | -0.07(-0.37%) |
Nov 06, 2014 | 18.95 | 19.07 | 18.54 | 19.07 | 44,721 | +0.07(+0.37%) |
Nov 05, 2014 | 19.00 | 19.00 | 18.62 | 19.00 | 3,188 | +0.05(+0.26%) |
Nov 04, 2014 | 18.08 | 20.95 | 16.66 | 18.95 | 15,367 | +1.39(+7.92%) |
Nov 03, 2014 | 17.00 | 19.05 | 16.67 | 17.56 | 24,935 | +1.56(+9.75%) |