Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.35 | 29.64 | 28.98 | 29.29 | 119,747 | -0.14(-0.48%) |
May 28, 2015 | 29.48 | 29.80 | 29.14 | 29.43 | 152,480 | -0.07(-0.23%) |
May 27, 2015 | 29.31 | 29.62 | 28.94 | 29.49 | 174,400 | +0.12(+0.40%) |
May 26, 2015 | 29.58 | 29.66 | 29.00 | 29.38 | 119,141 | -0.27(-0.90%) |
May 22, 2015 | 29.98 | 29.64 | 29.64 | 29.64 | 67,012 | -0.44(-1.47%) |
May 21, 2015 | 29.94 | 30.28 | 29.94 | 30.08 | 64,893 | +0.00(+0.00%) |
May 20, 2015 | 30.14 | 30.25 | 29.83 | 30.08 | 134,234 | +0.04(+0.14%) |
May 19, 2015 | 30.10 | 30.30 | 29.83 | 30.04 | 110,735 | -0.13(-0.44%) |
May 18, 2015 | 29.68 | 30.24 | 29.68 | 30.18 | 66,107 | +0.30(+1.00%) |
May 15, 2015 | 29.74 | 29.98 | 29.48 | 29.88 | 124,032 | +0.17(+0.59%) |
May 14, 2015 | 29.43 | 29.83 | 29.07 | 29.70 | 235,258 | +0.27(+0.93%) |
May 13, 2015 | 29.65 | 29.89 | 29.04 | 29.43 | 180,774 | -0.11(-0.37%) |
May 12, 2015 | 29.81 | 29.92 | 29.41 | 29.54 | 111,887 | -0.29(-0.97%) |
May 11, 2015 | 30.12 | 30.89 | 29.73 | 29.83 | 198,834 | -0.38(-1.26%) |
May 08, 2015 | 30.38 | 30.68 | 30.03 | 30.21 | 580,011 | -0.05(-0.16%) |
May 07, 2015 | 30.27 | 30.62 | 30.21 | 30.26 | 234,375 | -0.11(-0.36%) |
May 06, 2015 | 30.12 | 30.46 | 29.95 | 30.36 | 247,215 | +0.34(+1.13%) |
May 05, 2015 | 30.07 | 30.53 | 29.93 | 30.02 | 157,305 | -0.06(-0.19%) |
May 04, 2015 | 29.97 | 30.41 | 29.50 | 30.08 | 249,148 | +0.02(+0.08%) |
May 01, 2015 | 31.38 | 31.38 | 29.09 | 30.06 | 198,740 | -1.29(-4.10%) |
Apr 30, 2015 | 32.49 | 32.74 | 30.26 | 31.34 | 230,748 | -2.18(-6.51%) |
Apr 29, 2015 | 34.08 | 34.15 | 33.41 | 33.52 | 49,594 | -0.75(-2.18%) |
Apr 28, 2015 | 34.08 | 34.32 | 33.76 | 34.27 | 35,446 | +0.08(+0.24%) |
Apr 27, 2015 | 34.56 | 34.77 | 33.68 | 34.19 | 55,190 | -0.23(-0.67%) |
Apr 24, 2015 | 34.32 | 34.52 | 34.02 | 34.42 | 30,908 | +0.22(+0.65%) |
Apr 23, 2015 | 34.52 | 34.52 | 34.13 | 34.19 | 28,473 | -0.48(-1.39%) |
Apr 22, 2015 | 34.65 | 34.79 | 34.09 | 34.68 | 25,934 | +0.03(+0.10%) |
Apr 21, 2015 | 34.71 | 34.92 | 34.11 | 34.64 | 53,941 | +0.02(+0.07%) |
Apr 20, 2015 | 34.25 | 35.02 | 33.90 | 34.62 | 52,391 | +0.60(+1.75%) |
Apr 17, 2015 | 34.68 | 34.70 | 33.93 | 34.02 | 57,744 | -0.86(-2.47%) |
Apr 16, 2015 | 35.33 | 35.39 | 34.78 | 34.88 | 46,690 | -0.38(-1.08%) |
Apr 15, 2015 | 35.30 | 35.37 | 35.09 | 35.26 | 54,952 | -0.03(-0.09%) |
Apr 14, 2015 | 35.14 | 35.61 | 34.92 | 35.30 | 65,669 | +0.15(+0.42%) |
Apr 13, 2015 | 34.74 | 35.39 | 34.74 | 35.15 | 61,666 | +0.22(+0.62%) |
Apr 10, 2015 | 35.19 | 35.19 | 34.84 | 34.93 | 75,262 | -0.18(-0.52%) |
Apr 09, 2015 | 35.20 | 35.39 | 34.86 | 35.12 | 36,496 | -0.04(-0.12%) |
Apr 08, 2015 | 34.64 | 35.40 | 34.54 | 35.16 | 103,841 | +0.44(+1.27%) |
Apr 07, 2015 | 35.14 | 35.17 | 34.63 | 34.72 | 67,091 | -0.54(-1.53%) |
Apr 06, 2015 | 35.26 | 35.62 | 35.21 | 35.26 | 77,576 | -0.10(-0.28%) |
Apr 02, 2015 | 34.34 | 35.36 | 35.36 | 35.36 | 115,537 | +0.87(+2.52%) |
Apr 01, 2015 | 34.89 | 34.91 | 33.94 | 34.49 | 120,246 | -0.56(-1.59%) |
Mar 31, 2015 | 34.31 | 35.18 | 34.24 | 35.04 | 106,282 | +0.45(+1.29%) |
Mar 30, 2015 | 34.20 | 34.67 | 34.16 | 34.59 | 80,913 | +0.46(+1.34%) |
Mar 27, 2015 | 34.13 | 34.26 | 33.42 | 34.14 | 102,677 | -0.10(-0.29%) |
Mar 26, 2015 | 33.19 | 34.60 | 33.19 | 34.24 | 136,527 | +0.78(+2.33%) |
Mar 25, 2015 | 34.86 | 34.86 | 33.45 | 33.46 | 90,991 | -1.35(-3.88%) |
Mar 24, 2015 | 34.23 | 34.95 | 34.22 | 34.81 | 94,542 | +0.52(+1.52%) |
Mar 23, 2015 | 33.75 | 34.35 | 33.61 | 34.29 | 79,606 | +0.48(+1.42%) |
Mar 20, 2015 | 33.61 | 33.98 | 33.44 | 33.81 | 99,060 | +0.47(+1.42%) |
Mar 19, 2015 | 33.70 | 33.71 | 33.17 | 33.33 | 49,265 | -0.53(-1.57%) |
Mar 18, 2015 | 33.07 | 33.92 | 32.79 | 33.86 | 70,165 | +0.58(+1.74%) |
Mar 17, 2015 | 32.91 | 33.83 | 32.91 | 33.28 | 143,446 | +0.02(+0.07%) |
Mar 16, 2015 | 34.07 | 34.34 | 33.17 | 33.26 | 157,952 | -1.46(-4.20%) |
Mar 13, 2015 | 35.25 | 35.26 | 34.12 | 34.72 | 75,797 | -0.79(-2.22%) |
Mar 12, 2015 | 34.73 | 35.66 | 34.68 | 35.51 | 159,663 | +1.13(+3.28%) |
Mar 11, 2015 | 33.61 | 34.58 | 33.49 | 34.38 | 89,384 | +0.74(+2.19%) |
Mar 10, 2015 | 33.50 | 33.78 | 32.88 | 33.64 | 86,556 | -0.23(-0.69%) |
Mar 09, 2015 | 33.26 | 33.95 | 32.94 | 33.87 | 97,091 | +0.81(+2.46%) |
Mar 06, 2015 | 33.52 | 33.98 | 32.88 | 33.06 | 117,954 | -0.82(-2.42%) |
Mar 05, 2015 | 34.11 | 34.20 | 33.42 | 33.88 | 136,094 | -0.19(-0.56%) |
Mar 04, 2015 | 34.81 | 34.83 | 34.01 | 34.07 | 91,574 | -0.97(-2.77%) |
Mar 03, 2015 | 34.79 | 35.17 | 34.62 | 35.04 | 96,601 | -0.06(-0.17%) |