Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.65 | 29.33 | 27.99 | 28.86 | 88,375 | +0.42(+1.48%) |
May 28, 2015 | 29.03 | 29.03 | 28.44 | 28.44 | 21,726 | -0.34(-1.17%) |
May 27, 2015 | 28.87 | 29.49 | 28.78 | 28.78 | 16,833 | -0.23(-0.80%) |
May 26, 2015 | 28.87 | 29.26 | 28.66 | 29.01 | 31,410 | -0.29(-0.98%) |
May 22, 2015 | 29.45 | 29.30 | 29.30 | 29.30 | 97,771 | -0.02(-0.06%) |
May 21, 2015 | 29.12 | 29.50 | 28.78 | 29.31 | 57,503 | +0.18(+0.60%) |
May 20, 2015 | 28.76 | 29.38 | 28.76 | 29.14 | 18,609 | +0.41(+1.43%) |
May 19, 2015 | 29.71 | 30.14 | 28.54 | 28.73 | 29,456 | -0.72(-2.45%) |
May 18, 2015 | 28.66 | 30.23 | 28.66 | 29.45 | 22,582 | +0.59(+2.05%) |
May 15, 2015 | 29.24 | 30.46 | 28.81 | 28.86 | 38,686 | -0.37(-1.25%) |
May 14, 2015 | 29.04 | 29.44 | 29.04 | 29.22 | 16,504 | +0.11(+0.37%) |
May 13, 2015 | 28.99 | 29.48 | 28.53 | 29.12 | 44,929 | +0.27(+0.93%) |
May 12, 2015 | 29.84 | 29.91 | 28.78 | 28.85 | 36,117 | -1.15(-3.82%) |
May 11, 2015 | 30.17 | 30.42 | 29.79 | 29.99 | 23,376 | -0.15(-0.51%) |
May 08, 2015 | 30.51 | 31.17 | 29.21 | 30.15 | 35,995 | -0.58(-1.88%) |
May 07, 2015 | 30.16 | 32.36 | 30.16 | 30.72 | 43,447 | +0.40(+1.33%) |
May 06, 2015 | 27.39 | 30.70 | 27.07 | 30.32 | 62,301 | +3.13(+11.53%) |
May 05, 2015 | 28.43 | 28.65 | 25.53 | 27.19 | 157,479 | -0.81(-2.89%) |
May 04, 2015 | 30.65 | 30.65 | 27.90 | 28.00 | 75,535 | -2.59(-8.46%) |
May 01, 2015 | 33.36 | 34.94 | 30.44 | 30.59 | 42,183 | -2.25(-6.86%) |
Apr 30, 2015 | 33.33 | 33.78 | 32.48 | 32.84 | 49,048 | -0.17(-0.50%) |
Apr 29, 2015 | 34.77 | 34.77 | 32.95 | 33.00 | 28,760 | -1.94(-5.55%) |
Apr 28, 2015 | 34.67 | 35.40 | 33.57 | 34.94 | 18,762 | +0.51(+1.47%) |
Apr 27, 2015 | 35.64 | 35.98 | 34.25 | 34.44 | 33,513 | -1.19(-3.34%) |
Apr 24, 2015 | 36.21 | 36.21 | 35.30 | 35.63 | 26,193 | -0.60(-1.67%) |
Apr 23, 2015 | 36.70 | 36.70 | 35.71 | 36.23 | 18,522 | -0.25(-0.68%) |
Apr 22, 2015 | 37.08 | 37.30 | 36.46 | 36.48 | 24,949 | -0.45(-1.21%) |
Apr 21, 2015 | 37.52 | 38.37 | 36.75 | 36.93 | 14,482 | -0.42(-1.11%) |
Apr 20, 2015 | 37.18 | 37.99 | 37.15 | 37.34 | 12,870 | +0.20(+0.53%) |
Apr 17, 2015 | 37.19 | 37.62 | 36.85 | 37.15 | 30,738 | -0.48(-1.29%) |
Apr 16, 2015 | 37.48 | 37.82 | 37.39 | 37.63 | 21,401 | -0.39(-1.03%) |
Apr 15, 2015 | 37.33 | 38.20 | 37.33 | 38.02 | 18,955 | +0.36(+0.97%) |
Apr 14, 2015 | 37.39 | 37.68 | 37.36 | 37.66 | 15,803 | +0.28(+0.74%) |
Apr 13, 2015 | 37.21 | 37.82 | 37.21 | 37.38 | 13,024 | +0.16(+0.43%) |
Apr 10, 2015 | 37.47 | 38.10 | 37.10 | 37.22 | 53,736 | -0.26(-0.70%) |
Apr 09, 2015 | 37.62 | 37.75 | 37.06 | 37.48 | 34,670 | -0.13(-0.36%) |
Apr 08, 2015 | 37.07 | 38.02 | 37.07 | 37.62 | 32,560 | +0.23(+0.60%) |
Apr 07, 2015 | 38.67 | 38.67 | 37.34 | 37.39 | 19,187 | -1.03(-2.69%) |
Apr 06, 2015 | 37.95 | 38.72 | 37.41 | 38.42 | 26,345 | +0.51(+1.34%) |
Apr 02, 2015 | 38.42 | 37.92 | 37.92 | 37.92 | 58,058 | -0.50(-1.30%) |
Apr 01, 2015 | 37.48 | 38.41 | 36.48 | 38.41 | 54,574 | +0.62(+1.64%) |
Mar 31, 2015 | 36.42 | 38.11 | 36.42 | 37.80 | 179,428 | +1.33(+3.66%) |
Mar 30, 2015 | 36.80 | 37.90 | 36.22 | 36.46 | 66,431 | -0.29(-0.78%) |
Mar 27, 2015 | 36.70 | 37.42 | 36.55 | 36.75 | 29,334 | -0.08(-0.21%) |
Mar 26, 2015 | 37.13 | 37.59 | 36.21 | 36.83 | 52,651 | -0.05(-0.14%) |
Mar 25, 2015 | 37.25 | 37.59 | 36.70 | 36.88 | 47,694 | -0.29(-0.78%) |
Mar 24, 2015 | 36.93 | 37.57 | 36.93 | 37.17 | 19,568 | +0.22(+0.60%) |
Mar 23, 2015 | 37.63 | 37.63 | 36.93 | 36.95 | 71,063 | -0.36(-0.97%) |
Mar 20, 2015 | 38.42 | 38.52 | 37.11 | 37.31 | 108,634 | -1.02(-2.66%) |
Mar 19, 2015 | 37.51 | 38.72 | 37.51 | 38.33 | 34,763 | +0.49(+1.31%) |
Mar 18, 2015 | 37.47 | 37.94 | 37.11 | 37.83 | 39,930 | +0.29(+0.77%) |
Mar 17, 2015 | 37.42 | 38.02 | 37.09 | 37.54 | 27,666 | -0.15(-0.39%) |
Mar 16, 2015 | 36.85 | 38.29 | 36.82 | 37.69 | 42,950 | +0.84(+2.28%) |
Mar 13, 2015 | 38.29 | 38.37 | 36.70 | 36.85 | 39,063 | -1.65(-4.29%) |
Mar 12, 2015 | 37.48 | 38.52 | 37.18 | 38.50 | 15,738 | +1.38(+3.71%) |
Mar 11, 2015 | 37.25 | 37.27 | 36.93 | 37.13 | 15,205 | +0.21(+0.58%) |
Mar 10, 2015 | 36.93 | 37.75 | 36.69 | 36.91 | 39,915 | -0.46(-1.24%) |
Mar 09, 2015 | 36.79 | 38.35 | 36.79 | 37.38 | 29,518 | +0.65(+1.76%) |
Mar 06, 2015 | 36.66 | 37.30 | 36.66 | 36.73 | 24,410 | -0.25(-0.67%) |
Mar 05, 2015 | 37.44 | 37.44 | 36.52 | 36.98 | 10,389 | -0.17(-0.46%) |
Mar 04, 2015 | 37.47 | 37.67 | 36.86 | 37.15 | 25,129 | -0.25(-0.67%) |
Mar 03, 2015 | 38.25 | 38.31 | 37.63 | 37.40 | 24,453 | -1.01(-2.62%) |