Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.01 | 27.02 | 26.67 | 26.70 | 774,172 | -1.32(-4.72%) |
May 28, 2015 | 27.92 | 28.07 | 27.85 | 28.02 | 405,548 | -0.66(-2.29%) |
May 27, 2015 | 28.76 | 28.81 | 28.54 | 28.67 | 414,396 | -0.13(-0.46%) |
May 26, 2015 | 28.91 | 28.95 | 28.64 | 28.80 | 534,124 | +0.00(+0.00%) |
May 22, 2015 | 28.95 | 28.80 | 28.80 | 28.80 | 488,886 | +0.15(+0.53%) |
May 21, 2015 | 28.66 | 28.76 | 28.42 | 28.65 | 496,826 | +0.67(+2.38%) |
May 20, 2015 | 27.72 | 28.07 | 27.72 | 27.98 | 473,077 | +0.31(+1.11%) |
May 19, 2015 | 27.71 | 27.72 | 27.60 | 27.68 | 510,186 | -0.26(-0.94%) |
May 18, 2015 | 28.19 | 28.23 | 27.93 | 27.94 | 684,720 | -0.49(-1.73%) |
May 15, 2015 | 28.08 | 28.55 | 28.05 | 28.43 | 651,886 | +0.40(+1.44%) |
May 14, 2015 | 27.86 | 28.12 | 27.85 | 28.03 | 467,023 | -0.13(-0.47%) |
May 13, 2015 | 27.96 | 28.27 | 27.96 | 28.16 | 515,035 | +0.28(+1.02%) |
May 12, 2015 | 27.82 | 28.16 | 27.62 | 27.87 | 713,275 | +0.05(+0.20%) |
May 11, 2015 | 28.10 | 28.14 | 27.80 | 27.82 | 1,044,051 | -0.74(-2.60%) |
May 08, 2015 | 28.75 | 28.77 | 28.46 | 28.56 | 1,409,340 | -0.70(-2.39%) |
May 07, 2015 | 29.24 | 29.45 | 28.87 | 29.26 | 1,167,850 | -1.79(-5.77%) |
May 06, 2015 | 30.90 | 31.36 | 30.71 | 31.05 | 709,552 | -0.62(-1.97%) |
May 05, 2015 | 31.70 | 32.05 | 31.62 | 31.68 | 270,208 | -0.28(-0.89%) |
May 04, 2015 | 31.53 | 31.96 | 31.45 | 31.96 | 487,614 | -0.38(-1.18%) |
May 01, 2015 | 32.40 | 32.42 | 32.10 | 32.34 | 161,726 | -0.04(-0.13%) |
Apr 30, 2015 | 32.44 | 32.56 | 32.19 | 32.39 | 909,511 | -0.32(-0.97%) |
Apr 29, 2015 | 32.56 | 32.85 | 32.46 | 32.70 | 775,120 | +0.28(+0.88%) |
Apr 28, 2015 | 32.69 | 32.76 | 32.34 | 32.42 | 773,330 | -0.43(-1.30%) |
Apr 27, 2015 | 32.87 | 33.03 | 32.80 | 32.84 | 399,506 | +0.38(+1.18%) |
Apr 24, 2015 | 32.17 | 32.59 | 32.17 | 32.46 | 746,918 | +1.10(+3.52%) |
Apr 23, 2015 | 30.84 | 31.45 | 30.75 | 31.36 | 723,431 | +1.13(+3.72%) |
Apr 22, 2015 | 30.22 | 30.37 | 30.04 | 30.23 | 356,483 | -0.52(-1.70%) |
Apr 21, 2015 | 30.73 | 30.82 | 30.58 | 30.76 | 293,986 | +0.10(+0.32%) |
Apr 20, 2015 | 30.75 | 30.89 | 30.52 | 30.66 | 512,156 | +0.22(+0.72%) |
Apr 17, 2015 | 30.46 | 30.86 | 30.32 | 30.44 | 858,575 | +0.49(+1.64%) |
Apr 16, 2015 | 29.95 | 29.99 | 29.66 | 29.95 | 455,027 | +0.28(+0.96%) |
Apr 15, 2015 | 29.47 | 29.80 | 29.38 | 29.67 | 686,349 | -0.09(-0.29%) |
Apr 14, 2015 | 29.45 | 29.75 | 29.34 | 29.75 | 393,956 | +0.82(+2.83%) |
Apr 13, 2015 | 29.11 | 29.32 | 28.91 | 28.93 | 326,666 | -0.75(-2.54%) |
Apr 10, 2015 | 29.57 | 29.82 | 29.57 | 29.69 | 475,469 | +0.13(+0.44%) |
Apr 09, 2015 | 29.27 | 29.58 | 29.25 | 29.56 | 655,923 | -0.23(-0.77%) |
Apr 08, 2015 | 29.81 | 30.06 | 29.70 | 29.79 | 454,080 | -0.79(-2.57%) |
Apr 07, 2015 | 30.67 | 30.85 | 30.55 | 30.57 | 182,575 | -0.10(-0.32%) |
Apr 06, 2015 | 30.51 | 30.79 | 30.45 | 30.67 | 236,065 | +0.07(+0.21%) |
Apr 02, 2015 | 30.38 | 30.61 | 30.61 | 30.61 | 516,260 | +0.26(+0.86%) |
Apr 01, 2015 | 30.17 | 30.37 | 30.10 | 30.34 | 574,575 | +0.62(+2.09%) |
Mar 31, 2015 | 29.83 | 29.92 | 29.63 | 29.72 | 569,673 | -0.64(-2.12%) |
Mar 30, 2015 | 30.26 | 30.63 | 30.18 | 30.37 | 347,471 | -0.31(-1.00%) |
Mar 27, 2015 | 30.74 | 30.74 | 30.52 | 30.67 | 300,924 | +0.26(+0.86%) |
Mar 26, 2015 | 30.54 | 30.54 | 30.31 | 30.41 | 246,653 | -0.25(-0.82%) |
Mar 25, 2015 | 30.96 | 31.01 | 30.63 | 30.66 | 366,492 | -0.21(-0.67%) |
Mar 24, 2015 | 31.01 | 31.22 | 30.86 | 30.87 | 862,020 | +0.26(+0.86%) |
Mar 23, 2015 | 30.41 | 30.76 | 30.39 | 30.61 | 351,697 | +0.07(+0.21%) |
Mar 20, 2015 | 30.46 | 30.79 | 30.41 | 30.54 | 783,217 | -0.44(-1.41%) |
Mar 19, 2015 | 31.15 | 31.44 | 30.86 | 30.98 | 1,265,430 | +0.15(+0.50%) |
Mar 18, 2015 | 30.12 | 30.87 | 30.06 | 30.82 | 714,668 | +0.87(+2.92%) |
Mar 17, 2015 | 29.80 | 30.04 | 29.80 | 29.95 | 353,297 | +0.16(+0.55%) |
Mar 16, 2015 | 29.79 | 29.92 | 29.66 | 29.79 | 432,284 | -0.08(-0.26%) |
Mar 13, 2015 | 29.92 | 30.10 | 29.75 | 29.86 | 834,443 | +0.56(+1.90%) |
Mar 12, 2015 | 29.23 | 29.46 | 29.19 | 29.31 | 723,329 | +0.67(+2.33%) |
Mar 11, 2015 | 28.75 | 28.80 | 28.53 | 28.64 | 573,192 | -0.36(-1.24%) |
Mar 10, 2015 | 29.26 | 29.36 | 28.91 | 29.00 | 536,024 | -0.84(-2.82%) |
Mar 09, 2015 | 30.25 | 30.25 | 29.75 | 29.84 | 1,398,585 | -0.75(-2.46%) |
Mar 06, 2015 | 31.02 | 31.04 | 30.47 | 30.59 | 858,859 | -1.02(-3.21%) |
Mar 05, 2015 | 31.95 | 31.95 | 31.60 | 31.61 | 431,651 | -0.39(-1.23%) |
Mar 04, 2015 | 31.59 | 32.04 | 31.52 | 32.00 | 638,381 | +0.86(+2.77%) |
Mar 03, 2015 | 31.37 | 31.45 | 31.04 | 31.14 | 436,572 | -0.22(-0.70%) |