Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.08 | 31.08 | 30.98 | 30.98 | 4,309 | -0.21(-0.67%) |
May 28, 2015 | 30.65 | 31.19 | 30.65 | 31.19 | 22,305 | -1.58(-4.83%) |
May 27, 2015 | 32.87 | 32.87 | 32.67 | 32.77 | 19,200 | -0.07(-0.23%) |
May 26, 2015 | 33.65 | 34.24 | 32.77 | 32.84 | 17,086 | +0.63(+1.96%) |
May 22, 2015 | 31.86 | 32.21 | 32.21 | 32.21 | 11,591 | +0.96(+3.06%) |
May 21, 2015 | 31.15 | 31.26 | 31.15 | 31.26 | 8,681 | +0.52(+1.71%) |
May 20, 2015 | 30.73 | 30.76 | 30.62 | 30.73 | 8,742 | -0.02(-0.06%) |
May 19, 2015 | 30.91 | 30.91 | 30.62 | 30.75 | 54,220 | +0.89(+2.97%) |
May 18, 2015 | 29.78 | 29.88 | 29.78 | 29.86 | 9,180 | -0.10(-0.32%) |
May 15, 2015 | 29.90 | 30.00 | 29.90 | 29.96 | 4,153 | -0.24(-0.80%) |
May 14, 2015 | 30.11 | 30.21 | 30.11 | 30.20 | 2,202 | +0.27(+0.91%) |
May 13, 2015 | 30.06 | 30.06 | 29.91 | 29.93 | 37,004 | -0.16(-0.55%) |
May 12, 2015 | 30.05 | 30.11 | 29.90 | 30.09 | 38,892 | +0.03(+0.09%) |
May 11, 2015 | 30.02 | 30.15 | 29.98 | 30.07 | 34,895 | +0.40(+1.35%) |
May 08, 2015 | 29.57 | 30.14 | 29.51 | 29.66 | 2,768 | +0.90(+3.12%) |
May 07, 2015 | 28.57 | 28.77 | 28.57 | 28.77 | 6,821 | -0.17(-0.60%) |
May 06, 2015 | 29.53 | 29.53 | 28.94 | 28.94 | 3,459 | -0.61(-2.06%) |
May 05, 2015 | 30.13 | 30.13 | 29.52 | 29.55 | 3,999 | -1.22(-3.97%) |
May 04, 2015 | 30.43 | 30.77 | 29.93 | 30.77 | 13,894 | +0.25(+0.82%) |
May 01, 2015 | 30.34 | 30.52 | 30.34 | 30.52 | 1,429 | +0.21(+0.68%) |
Apr 30, 2015 | 30.42 | 30.42 | 30.31 | 30.31 | 2,331 | -0.36(-1.18%) |
Apr 29, 2015 | 30.62 | 30.68 | 30.50 | 30.68 | 7,252 | -0.05(-0.18%) |
Apr 28, 2015 | 30.87 | 30.87 | 30.56 | 30.73 | 28,483 | -0.20(-0.63%) |
Apr 27, 2015 | 30.95 | 30.99 | 30.90 | 30.93 | 6,274 | +0.41(+1.35%) |
Apr 24, 2015 | 30.53 | 30.54 | 30.52 | 30.52 | 820 | +0.08(+0.25%) |
Apr 23, 2015 | 30.34 | 30.49 | 30.33 | 30.44 | 5,920 | -0.39(-1.25%) |
Apr 22, 2015 | 30.52 | 30.83 | 30.52 | 30.83 | 6,351 | +0.98(+3.29%) |
Apr 21, 2015 | 30.23 | 30.23 | 29.84 | 29.84 | 9,509 | +0.67(+2.29%) |
Apr 20, 2015 | 29.00 | 29.20 | 29.00 | 29.18 | 3,734 | +0.80(+2.81%) |
Apr 17, 2015 | 28.28 | 28.38 | 28.22 | 28.38 | 9,429 | -1.31(-4.40%) |
Apr 16, 2015 | 29.39 | 29.70 | 29.39 | 29.68 | 5,003 | +0.92(+3.18%) |
Apr 15, 2015 | 28.83 | 28.83 | 28.68 | 28.77 | 4,037 | -0.37(-1.27%) |
Apr 14, 2015 | 29.04 | 29.14 | 28.94 | 29.14 | 7,537 | +0.04(+0.14%) |
Apr 13, 2015 | 29.27 | 29.43 | 29.10 | 29.10 | 20,299 | +0.19(+0.67%) |
Apr 10, 2015 | 28.67 | 28.90 | 28.67 | 28.90 | 8,538 | +0.60(+2.11%) |
Apr 09, 2015 | 28.33 | 28.35 | 28.13 | 28.30 | 3,776 | -0.02(-0.05%) |
Apr 08, 2015 | 28.30 | 28.41 | 28.09 | 28.32 | 9,937 | +0.60(+2.17%) |
Apr 07, 2015 | 27.68 | 27.72 | 27.60 | 27.72 | 6,461 | +0.24(+0.88%) |
Apr 06, 2015 | 27.43 | 27.48 | 27.43 | 27.48 | 1,019 | +0.66(+2.46%) |
Apr 02, 2015 | 26.82 | 26.82 | 26.82 | 26.82 | 445 | +0.05(+0.18%) |
Apr 01, 2015 | 26.74 | 26.80 | 26.74 | 26.77 | 1,191 | +0.55(+2.10%) |
Mar 31, 2015 | 26.20 | 26.24 | 25.85 | 26.22 | 1,266 | -0.56(-2.08%) |
Mar 30, 2015 | 26.57 | 26.77 | 26.51 | 26.77 | 10,634 | +1.02(+3.97%) |
Mar 27, 2015 | 25.69 | 25.75 | 25.65 | 25.75 | 1,759 | +0.38(+1.48%) |
Mar 26, 2015 | 25.38 | 25.38 | 25.38 | 25.38 | 575 | +0.01(+0.03%) |
Mar 25, 2015 | 25.52 | 25.53 | 25.37 | 25.37 | 3,417 | -0.26(-1.02%) |
Mar 24, 2015 | 25.58 | 25.63 | 25.54 | 25.63 | 4,061 | -0.07(-0.29%) |
Mar 23, 2015 | 25.69 | 25.72 | 25.66 | 25.71 | 6,373 | +0.53(+2.11%) |
Mar 19, 2015 | 25.17 | 25.17 | 25.11 | 25.17 | 112 | -0.06(-0.24%) |
Mar 18, 2015 | 24.90 | 25.29 | 24.87 | 25.23 | 5,306 | +0.61(+2.47%) |
Mar 17, 2015 | 24.53 | 24.63 | 24.53 | 24.63 | 527 | +0.29(+1.18%) |
Mar 16, 2015 | 24.20 | 24.37 | 24.20 | 24.34 | 3,524 | +0.75(+3.20%) |
Mar 13, 2015 | 23.65 | 23.67 | 23.59 | 23.59 | 6,318 | -0.03(-0.11%) |
Mar 12, 2015 | 23.68 | 23.72 | 23.61 | 23.61 | 18,709 | +0.50(+2.14%) |
Mar 10, 2015 | 23.17 | 23.17 | 23.12 | 23.12 | 66 | -0.36(-1.54%) |
Mar 09, 2015 | 23.42 | 23.49 | 23.42 | 23.48 | 3,542 | +0.40(+1.72%) |
Mar 06, 2015 | 23.24 | 23.24 | 23.06 | 23.08 | 3,484 | -0.29(-1.24%) |
Mar 05, 2015 | 23.36 | 23.37 | 23.33 | 23.37 | 1,159 | +0.03(+0.12%) |
Mar 04, 2015 | 23.34 | 23.34 | 23.33 | 23.34 | 3,429 | -0.13(-0.54%) |
Mar 03, 2015 | 23.48 | 23.48 | 23.48 | 23.47 | 1,949 | -0.52(-2.19%) |