Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.73 | 29.98 | 29.26 | 29.50 | 270,080 | -0.34(-1.13%) |
May 28, 2015 | 29.97 | 30.11 | 29.26 | 29.83 | 200,121 | -0.15(-0.50%) |
May 27, 2015 | 30.05 | 30.43 | 29.34 | 29.98 | 203,876 | -0.09(-0.30%) |
May 26, 2015 | 30.87 | 31.11 | 29.63 | 30.07 | 236,403 | -1.02(-3.28%) |
May 22, 2015 | 31.34 | 31.09 | 31.09 | 31.09 | 223,910 | -0.34(-1.07%) |
May 21, 2015 | 31.07 | 31.69 | 30.83 | 31.43 | 225,259 | +0.25(+0.80%) |
May 20, 2015 | 31.80 | 32.01 | 30.71 | 31.18 | 164,670 | -0.63(-1.99%) |
May 19, 2015 | 31.90 | 31.90 | 30.78 | 31.82 | 221,401 | +0.24(+0.75%) |
May 18, 2015 | 32.05 | 32.16 | 31.26 | 31.58 | 208,481 | -0.55(-1.70%) |
May 15, 2015 | 32.53 | 32.53 | 31.61 | 32.12 | 214,676 | -0.47(-1.43%) |
May 14, 2015 | 32.24 | 32.65 | 32.09 | 32.59 | 169,830 | +0.56(+1.73%) |
May 13, 2015 | 31.81 | 32.51 | 31.53 | 32.03 | 213,130 | +0.38(+1.19%) |
May 12, 2015 | 31.34 | 31.95 | 30.98 | 31.66 | 303,649 | +0.23(+0.73%) |
May 11, 2015 | 31.11 | 31.70 | 30.75 | 31.43 | 253,699 | +0.38(+1.21%) |
May 08, 2015 | 32.04 | 32.08 | 31.02 | 31.05 | 187,785 | -0.57(-1.79%) |
May 07, 2015 | 31.42 | 31.70 | 30.86 | 31.62 | 300,912 | +0.00(+0.00%) |
May 06, 2015 | 32.01 | 32.93 | 31.37 | 31.62 | 260,553 | -0.42(-1.30%) |
May 05, 2015 | 32.57 | 33.12 | 31.67 | 32.03 | 343,023 | -0.46(-1.40%) |
May 04, 2015 | 30.98 | 32.55 | 30.88 | 32.49 | 574,948 | +1.54(+4.96%) |
May 01, 2015 | 28.74 | 31.23 | 28.42 | 30.95 | 1,079,657 | +2.01(+6.95%) |
Apr 30, 2015 | 28.55 | 29.65 | 28.55 | 28.94 | 355,631 | -0.08(-0.27%) |
Apr 29, 2015 | 28.97 | 29.20 | 28.41 | 29.02 | 444,848 | -0.28(-0.95%) |
Apr 28, 2015 | 26.25 | 29.34 | 26.25 | 29.30 | 648,421 | +2.82(+10.63%) |
Apr 27, 2015 | 26.97 | 27.26 | 25.94 | 26.48 | 350,896 | -0.39(-1.44%) |
Apr 24, 2015 | 27.11 | 27.33 | 26.75 | 26.87 | 170,153 | -0.25(-0.91%) |
Apr 23, 2015 | 26.86 | 27.32 | 26.74 | 27.12 | 364,059 | +0.23(+0.85%) |
Apr 22, 2015 | 26.97 | 27.02 | 26.42 | 26.89 | 228,810 | -0.07(-0.26%) |
Apr 21, 2015 | 26.94 | 27.01 | 26.55 | 26.96 | 334,274 | +0.23(+0.85%) |
Apr 20, 2015 | 26.94 | 27.40 | 26.64 | 26.73 | 585,922 | -0.12(-0.44%) |
Apr 17, 2015 | 27.02 | 27.11 | 26.42 | 26.85 | 606,186 | -0.39(-1.42%) |
Apr 16, 2015 | 27.45 | 27.56 | 27.00 | 27.24 | 396,321 | -0.18(-0.65%) |
Apr 15, 2015 | 26.89 | 27.55 | 26.71 | 27.41 | 641,124 | +0.62(+2.33%) |
Apr 14, 2015 | 26.72 | 27.21 | 26.50 | 26.79 | 282,326 | +0.23(+0.86%) |
Apr 13, 2015 | 26.67 | 26.71 | 25.71 | 26.56 | 245,846 | -0.17(-0.63%) |
Apr 10, 2015 | 26.60 | 26.86 | 26.33 | 26.73 | 159,053 | +0.15(+0.56%) |
Apr 09, 2015 | 26.46 | 26.61 | 25.85 | 26.58 | 153,345 | +0.20(+0.75%) |
Apr 08, 2015 | 26.82 | 26.93 | 25.62 | 26.38 | 441,487 | -0.27(-1.00%) |
Apr 07, 2015 | 26.53 | 26.85 | 26.30 | 26.65 | 335,905 | +0.12(+0.45%) |
Apr 06, 2015 | 26.41 | 26.70 | 26.00 | 26.53 | 507,473 | +0.06(+0.22%) |
Apr 02, 2015 | 25.54 | 26.47 | 26.47 | 26.47 | 190,122 | +0.78(+3.05%) |
Apr 01, 2015 | 26.06 | 26.69 | 25.37 | 25.69 | 387,096 | -0.56(-2.12%) |
Mar 31, 2015 | 26.84 | 26.91 | 25.80 | 26.24 | 387,773 | -0.66(-2.47%) |
Mar 30, 2015 | 25.98 | 26.99 | 25.89 | 26.91 | 233,694 | +1.13(+4.38%) |
Mar 27, 2015 | 25.59 | 25.79 | 25.29 | 25.78 | 334,882 | +0.10(+0.39%) |
Mar 26, 2015 | 26.36 | 26.51 | 25.50 | 25.68 | 279,025 | -0.67(-2.56%) |
Mar 25, 2015 | 27.07 | 27.24 | 26.18 | 26.35 | 370,768 | -0.56(-2.06%) |
Mar 24, 2015 | 27.40 | 27.57 | 26.67 | 26.91 | 284,497 | -0.50(-1.81%) |
Mar 23, 2015 | 26.80 | 27.64 | 26.66 | 27.40 | 356,844 | +0.21(+0.77%) |
Mar 20, 2015 | 26.63 | 27.24 | 26.31 | 27.20 | 734,322 | +0.73(+2.77%) |
Mar 19, 2015 | 26.95 | 26.95 | 26.06 | 26.46 | 291,319 | -0.52(-1.91%) |
Mar 18, 2015 | 25.52 | 27.02 | 25.52 | 26.98 | 276,666 | +1.29(+5.02%) |
Mar 17, 2015 | 25.21 | 25.81 | 24.92 | 25.69 | 340,507 | +0.27(+1.05%) |
Mar 16, 2015 | 25.91 | 25.96 | 25.28 | 25.42 | 466,231 | -0.41(-1.57%) |
Mar 13, 2015 | 26.44 | 26.61 | 25.62 | 25.83 | 347,355 | -0.73(-2.76%) |
Mar 12, 2015 | 26.65 | 26.95 | 26.26 | 26.56 | 188,001 | +0.17(+0.64%) |
Mar 11, 2015 | 25.88 | 26.51 | 25.62 | 26.39 | 258,510 | +0.48(+1.84%) |
Mar 10, 2015 | 26.49 | 26.79 | 25.91 | 25.92 | 232,605 | -1.05(-3.90%) |
Mar 09, 2015 | 27.43 | 28.03 | 26.91 | 26.97 | 349,373 | -0.48(-1.73%) |
Mar 06, 2015 | 28.11 | 28.48 | 27.32 | 27.44 | 301,552 | -0.82(-2.91%) |
Mar 05, 2015 | 28.25 | 28.57 | 27.85 | 28.27 | 154,106 | -0.05(-0.17%) |
Mar 04, 2015 | 28.75 | 28.79 | 28.01 | 28.32 | 299,035 | -0.48(-1.65%) |
Mar 03, 2015 | 29.27 | 29.68 | 28.75 | 28.79 | 248,876 | -0.71(-2.42%) |