Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.99 | 24.99 | 24.33 | 24.57 | 191,823 | -0.40(-1.60%) |
May 28, 2015 | 25.34 | 25.54 | 24.66 | 24.97 | 333,590 | -0.37(-1.46%) |
May 27, 2015 | 24.94 | 25.46 | 24.65 | 25.34 | 173,928 | +0.23(+0.92%) |
May 26, 2015 | 24.71 | 25.14 | 24.63 | 25.11 | 110,942 | +0.13(+0.52%) |
May 22, 2015 | 25.17 | 24.98 | 24.98 | 24.98 | 210,300 | -0.28(-1.11%) |
May 21, 2015 | 25.19 | 25.48 | 24.52 | 25.26 | 144,475 | +0.07(+0.28%) |
May 20, 2015 | 25.52 | 25.74 | 24.93 | 25.19 | 204,931 | -0.11(-0.43%) |
May 19, 2015 | 24.57 | 25.68 | 24.41 | 25.30 | 248,471 | +0.71(+2.89%) |
May 18, 2015 | 24.00 | 24.80 | 23.60 | 24.59 | 198,004 | +0.54(+2.25%) |
May 15, 2015 | 22.63 | 24.09 | 21.89 | 24.05 | 231,151 | +1.42(+6.27%) |
May 14, 2015 | 21.35 | 22.74 | 21.10 | 22.63 | 254,161 | +1.40(+6.59%) |
May 13, 2015 | 21.06 | 21.53 | 20.91 | 21.23 | 344,404 | +0.13(+0.62%) |
May 12, 2015 | 21.50 | 22.25 | 20.18 | 21.10 | 237,312 | +0.02(+0.09%) |
May 11, 2015 | 21.17 | 21.87 | 20.90 | 21.08 | 192,968 | +0.01(+0.05%) |
May 08, 2015 | 21.82 | 21.95 | 21.00 | 21.07 | 224,197 | -0.37(-1.73%) |
May 07, 2015 | 21.98 | 22.06 | 21.22 | 21.44 | 172,284 | -0.51(-2.32%) |
May 06, 2015 | 22.10 | 22.41 | 21.54 | 21.95 | 179,549 | -0.20(-0.90%) |
May 05, 2015 | 23.45 | 23.70 | 21.87 | 22.15 | 190,078 | -1.40(-5.94%) |
May 04, 2015 | 23.74 | 24.16 | 22.42 | 23.55 | 139,749 | -0.07(-0.30%) |
May 01, 2015 | 21.99 | 23.79 | 21.88 | 23.62 | 337,809 | +1.85(+8.50%) |
Apr 30, 2015 | 22.53 | 22.56 | 21.65 | 21.77 | 267,434 | -0.88(-3.89%) |
Apr 29, 2015 | 21.68 | 22.86 | 21.00 | 22.65 | 323,429 | +0.95(+4.38%) |
Apr 28, 2015 | 23.02 | 23.36 | 20.02 | 21.70 | 432,531 | -1.04(-4.57%) |
Apr 27, 2015 | 23.63 | 23.72 | 21.66 | 22.74 | 233,580 | -0.78(-3.32%) |
Apr 24, 2015 | 24.42 | 24.43 | 23.41 | 23.52 | 130,286 | -0.88(-3.61%) |
Apr 23, 2015 | 24.79 | 24.84 | 23.85 | 24.40 | 174,248 | -0.39(-1.57%) |
Apr 22, 2015 | 25.57 | 26.00 | 24.71 | 24.79 | 157,610 | -0.89(-3.47%) |
Apr 21, 2015 | 26.43 | 26.74 | 25.13 | 25.68 | 105,474 | -0.57(-2.17%) |
Apr 20, 2015 | 25.55 | 26.43 | 25.16 | 26.25 | 132,588 | +0.81(+3.18%) |
Apr 17, 2015 | 25.83 | 25.88 | 24.62 | 25.44 | 130,582 | -0.56(-2.15%) |
Apr 16, 2015 | 26.44 | 26.91 | 25.80 | 26.00 | 82,883 | -0.53(-2.00%) |
Apr 15, 2015 | 27.10 | 27.25 | 25.85 | 26.53 | 159,403 | -0.55(-2.03%) |
Apr 14, 2015 | 23.68 | 27.42 | 23.65 | 27.08 | 631,720 | +3.32(+13.97%) |
Apr 13, 2015 | 26.05 | 26.32 | 23.20 | 23.76 | 837,326 | -2.29(-8.79%) |
Apr 10, 2015 | 27.11 | 27.61 | 25.97 | 26.05 | 267,264 | -1.22(-4.47%) |
Apr 09, 2015 | 26.62 | 27.73 | 25.99 | 27.27 | 250,645 | +0.77(+2.91%) |
Apr 08, 2015 | 27.04 | 27.20 | 25.99 | 26.50 | 256,573 | -0.51(-1.89%) |
Apr 07, 2015 | 27.49 | 27.73 | 26.00 | 27.01 | 437,603 | -0.41(-1.50%) |
Apr 06, 2015 | 28.09 | 28.25 | 26.74 | 27.42 | 171,764 | -0.63(-2.25%) |
Apr 02, 2015 | 27.46 | 28.05 | 28.05 | 28.05 | 385,500 | +0.77(+2.82%) |
Apr 01, 2015 | 29.70 | 29.70 | 26.76 | 27.28 | 2,502,036 | -3.30(-10.79%) |
Mar 31, 2015 | 29.61 | 31.11 | 29.06 | 30.58 | 259,579 | +0.56(+1.87%) |
Mar 30, 2015 | 28.42 | 31.50 | 27.83 | 30.02 | 292,440 | +1.61(+5.67%) |
Mar 27, 2015 | 27.13 | 28.47 | 26.08 | 28.41 | 165,641 | +1.44(+5.34%) |
Mar 26, 2015 | 24.54 | 28.40 | 24.36 | 26.97 | 268,882 | +2.42(+9.86%) |
Mar 25, 2015 | 27.04 | 27.16 | 23.25 | 24.55 | 305,726 | -2.63(-9.68%) |
Mar 24, 2015 | 28.60 | 30.00 | 27.00 | 27.18 | 504,028 | +1.58(+6.17%) |
Mar 23, 2015 | 26.58 | 26.98 | 25.09 | 25.60 | 185,819 | -0.86(-3.25%) |
Mar 20, 2015 | 28.40 | 28.87 | 25.25 | 26.46 | 317,047 | -2.27(-7.90%) |
Mar 19, 2015 | 31.90 | 32.37 | 28.34 | 28.73 | 267,827 | -3.06(-9.63%) |
Mar 18, 2015 | 30.85 | 32.42 | 30.75 | 31.79 | 157,722 | +1.02(+3.31%) |
Mar 17, 2015 | 29.94 | 31.68 | 29.91 | 30.77 | 184,218 | +0.86(+2.88%) |
Mar 16, 2015 | 29.22 | 32.50 | 29.18 | 29.91 | 224,903 | +0.95(+3.28%) |
Mar 13, 2015 | 28.13 | 29.65 | 28.00 | 28.96 | 129,829 | +0.94(+3.35%) |
Mar 12, 2015 | 27.64 | 28.72 | 27.47 | 28.02 | 94,756 | +0.54(+1.97%) |
Mar 11, 2015 | 27.79 | 28.25 | 27.10 | 27.48 | 79,666 | -0.36(-1.29%) |
Mar 10, 2015 | 26.50 | 28.95 | 26.17 | 27.84 | 128,425 | +0.86(+3.19%) |
Mar 09, 2015 | 27.64 | 27.97 | 25.41 | 26.98 | 155,153 | -0.50(-1.82%) |
Mar 06, 2015 | 29.80 | 30.40 | 27.01 | 27.48 | 211,797 | -2.23(-7.51%) |
Mar 05, 2015 | 33.07 | 33.15 | 29.26 | 29.71 | 190,851 | -2.91(-8.92%) |
Mar 04, 2015 | 31.75 | 32.99 | 30.72 | 32.62 | 142,664 | +0.85(+2.68%) |
Mar 03, 2015 | 32.93 | 33.30 | 31.54 | 31.77 | 86,055 | -1.08(-3.29%) |