Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.66 | 27.83 | 26.76 | 27.26 | 1,566,020 | -2.55(-8.55%) |
May 28, 2015 | 30.05 | 30.18 | 29.61 | 29.81 | 178,316 | -0.41(-1.35%) |
May 27, 2015 | 30.23 | 30.23 | 29.66 | 30.21 | 457,742 | -0.55(-1.79%) |
May 26, 2015 | 30.72 | 30.93 | 30.59 | 30.76 | 197,581 | -0.08(-0.25%) |
May 22, 2015 | 30.85 | 30.84 | 30.84 | 30.84 | 195,733 | +0.02(+0.07%) |
May 21, 2015 | 30.75 | 30.90 | 30.61 | 30.82 | 193,165 | +0.12(+0.40%) |
May 20, 2015 | 30.75 | 30.80 | 30.45 | 30.70 | 178,143 | +0.09(+0.28%) |
May 19, 2015 | 30.53 | 30.64 | 30.36 | 30.61 | 155,451 | +0.13(+0.42%) |
May 18, 2015 | 30.24 | 30.50 | 30.04 | 30.48 | 203,343 | +0.25(+0.83%) |
May 15, 2015 | 30.05 | 30.36 | 29.91 | 30.23 | 141,320 | +0.20(+0.67%) |
May 14, 2015 | 29.96 | 30.30 | 29.68 | 30.03 | 223,441 | +0.23(+0.77%) |
May 13, 2015 | 29.36 | 29.99 | 29.36 | 29.81 | 266,980 | +0.44(+1.51%) |
May 12, 2015 | 29.44 | 29.54 | 29.16 | 29.36 | 141,194 | -0.20(-0.68%) |
May 11, 2015 | 29.50 | 29.87 | 29.41 | 29.56 | 187,145 | -0.07(-0.24%) |
May 08, 2015 | 29.92 | 29.92 | 29.38 | 29.63 | 267,843 | +0.09(+0.31%) |
May 07, 2015 | 29.17 | 29.64 | 29.11 | 29.54 | 224,326 | +0.31(+1.05%) |
May 06, 2015 | 29.43 | 29.61 | 29.11 | 29.23 | 253,286 | -0.03(-0.10%) |
May 05, 2015 | 29.77 | 30.01 | 29.12 | 29.26 | 294,803 | -0.40(-1.35%) |
May 04, 2015 | 29.54 | 30.05 | 29.50 | 29.66 | 177,576 | +0.17(+0.58%) |
May 01, 2015 | 29.36 | 29.63 | 29.25 | 29.49 | 259,183 | +0.40(+1.37%) |
Apr 30, 2015 | 28.78 | 29.43 | 28.52 | 29.09 | 370,629 | +0.19(+0.67%) |
Apr 29, 2015 | 28.98 | 29.14 | 28.66 | 28.90 | 298,470 | -0.22(-0.76%) |
Apr 28, 2015 | 28.46 | 29.17 | 28.33 | 29.12 | 396,115 | +0.75(+2.64%) |
Apr 27, 2015 | 28.26 | 28.64 | 28.19 | 28.37 | 259,022 | +0.14(+0.51%) |
Apr 24, 2015 | 28.14 | 28.33 | 27.96 | 28.23 | 250,223 | +0.19(+0.69%) |
Apr 23, 2015 | 27.76 | 28.12 | 27.76 | 28.04 | 216,248 | +0.12(+0.43%) |
Apr 22, 2015 | 27.64 | 28.04 | 27.46 | 27.91 | 245,058 | +0.26(+0.95%) |
Apr 21, 2015 | 27.75 | 27.91 | 27.52 | 27.65 | 232,586 | +0.04(+0.13%) |
Apr 20, 2015 | 27.46 | 27.79 | 27.30 | 27.61 | 324,197 | +0.26(+0.94%) |
Apr 17, 2015 | 27.54 | 27.78 | 27.33 | 27.36 | 311,197 | -0.38(-1.36%) |
Apr 16, 2015 | 27.82 | 27.99 | 27.53 | 27.74 | 236,264 | -0.05(-0.18%) |
Apr 15, 2015 | 27.76 | 28.19 | 27.71 | 27.79 | 412,782 | +0.03(+0.10%) |
Apr 14, 2015 | 28.18 | 28.33 | 27.66 | 27.76 | 365,928 | -0.42(-1.49%) |
Apr 13, 2015 | 28.01 | 28.28 | 27.71 | 28.18 | 348,916 | +0.09(+0.33%) |
Apr 10, 2015 | 28.40 | 28.50 | 28.04 | 28.09 | 296,711 | -0.25(-0.88%) |
Apr 09, 2015 | 28.56 | 28.69 | 28.30 | 28.33 | 410,744 | -0.23(-0.80%) |
Apr 08, 2015 | 28.26 | 28.69 | 28.03 | 28.56 | 488,727 | +0.38(+1.34%) |
Apr 07, 2015 | 28.70 | 28.95 | 28.16 | 28.19 | 536,980 | -0.52(-1.81%) |
Apr 06, 2015 | 28.19 | 28.74 | 28.14 | 28.71 | 771,769 | +0.51(+1.82%) |
Apr 02, 2015 | 28.53 | 28.19 | 28.19 | 28.19 | 422,430 | -0.19(-0.65%) |
Apr 01, 2015 | 27.86 | 28.39 | 27.67 | 28.38 | 438,123 | +0.35(+1.25%) |
Mar 31, 2015 | 28.06 | 28.21 | 27.72 | 28.03 | 601,901 | -0.07(-0.25%) |
Mar 30, 2015 | 27.84 | 28.22 | 27.78 | 28.10 | 484,657 | +0.37(+1.34%) |
Mar 27, 2015 | 27.79 | 27.79 | 27.52 | 27.73 | 459,534 | +0.05(+0.18%) |
Mar 26, 2015 | 28.06 | 28.19 | 27.56 | 27.68 | 394,697 | -0.45(-1.60%) |
Mar 25, 2015 | 28.33 | 28.61 | 28.09 | 28.13 | 650,916 | -0.20(-0.71%) |
Mar 24, 2015 | 28.67 | 28.67 | 28.19 | 28.33 | 652,946 | -0.36(-1.24%) |
Mar 23, 2015 | 27.61 | 29.10 | 27.61 | 28.68 | 852,100 | +1.07(+3.88%) |
Mar 20, 2015 | 28.55 | 28.77 | 27.21 | 27.61 | 8,057,083 | -0.78(-2.74%) |
Mar 19, 2015 | 28.63 | 28.77 | 27.71 | 28.39 | 1,239,759 | -0.59(-2.02%) |
Mar 18, 2015 | 27.85 | 29.32 | 27.68 | 28.98 | 1,330,501 | +1.05(+3.76%) |
Mar 17, 2015 | 28.06 | 28.09 | 27.32 | 27.93 | 1,258,910 | -0.12(-0.43%) |
Mar 16, 2015 | 27.10 | 28.07 | 27.05 | 28.05 | 1,943,501 | +1.28(+4.77%) |
Mar 13, 2015 | 26.44 | 27.13 | 26.16 | 26.77 | 1,184,645 | +0.34(+1.28%) |
Mar 12, 2015 | 26.21 | 26.57 | 26.04 | 26.43 | 1,023,902 | +0.47(+1.82%) |
Mar 11, 2015 | 25.66 | 26.03 | 25.32 | 25.96 | 989,929 | +0.40(+1.58%) |
Mar 10, 2015 | 25.51 | 25.83 | 25.34 | 25.56 | 773,173 | -0.25(-0.99%) |
Mar 09, 2015 | 26.07 | 26.08 | 25.63 | 25.81 | 868,286 | -0.24(-0.92%) |
Mar 06, 2015 | 26.43 | 26.64 | 25.90 | 26.05 | 1,050,109 | -0.63(-2.36%) |
Mar 05, 2015 | 29.73 | 30.08 | 26.21 | 26.68 | 2,685,709 | -4.15(-13.47%) |
Mar 04, 2015 | 31.01 | 31.06 | 30.32 | 30.83 | 418,050 | -0.23(-0.75%) |
Mar 03, 2015 | 30.87 | 31.21 | 30.67 | 31.06 | 453,493 | -0.01(-0.05%) |