Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.65 | 26.09 | 25.19 | 25.43 | 1,567,329 | -0.37(-1.45%) |
May 28, 2015 | 25.61 | 25.83 | 25.42 | 25.80 | 1,019,955 | +0.09(+0.34%) |
May 27, 2015 | 25.72 | 25.80 | 25.47 | 25.72 | 1,080,907 | +0.16(+0.65%) |
May 26, 2015 | 25.66 | 25.69 | 25.39 | 25.55 | 1,276,157 | -0.06(-0.25%) |
May 22, 2015 | 25.86 | 25.62 | 25.62 | 25.62 | 918,491 | -0.32(-1.24%) |
May 21, 2015 | 25.79 | 25.99 | 25.73 | 25.94 | 886,453 | +0.16(+0.64%) |
May 20, 2015 | 25.97 | 26.12 | 25.74 | 25.77 | 1,360,069 | -0.16(-0.61%) |
May 19, 2015 | 25.66 | 26.12 | 25.58 | 25.93 | 1,095,475 | +0.05(+0.19%) |
May 18, 2015 | 26.07 | 26.18 | 25.86 | 25.88 | 595,796 | -0.19(-0.71%) |
May 15, 2015 | 26.00 | 26.09 | 25.84 | 26.07 | 1,623,065 | +0.09(+0.36%) |
May 14, 2015 | 25.92 | 26.02 | 25.74 | 25.97 | 1,371,812 | +0.16(+0.64%) |
May 13, 2015 | 25.96 | 26.23 | 25.74 | 25.81 | 1,375,479 | -13.03(-33.55%) |
May 12, 2015 | 39.13 | 39.13 | 38.66 | 38.84 | 1,339,466 | -0.13(-0.33%) |
May 11, 2015 | 38.96 | 39.33 | 38.93 | 38.97 | 1,021,086 | +0.01(+0.02%) |
May 08, 2015 | 38.55 | 39.08 | 38.52 | 38.96 | 1,723,016 | +0.81(+2.11%) |
May 07, 2015 | 37.56 | 38.24 | 37.54 | 38.16 | 2,492,549 | +0.48(+1.27%) |
May 06, 2015 | 38.26 | 38.26 | 37.10 | 37.68 | 3,311,267 | -0.33(-0.86%) |
May 05, 2015 | 38.78 | 38.80 | 37.87 | 38.01 | 974,639 | -0.81(-2.09%) |
May 04, 2015 | 38.81 | 39.06 | 38.73 | 38.82 | 1,127,596 | +0.19(+0.48%) |
May 01, 2015 | 38.44 | 38.68 | 38.31 | 38.63 | 1,068,767 | +0.22(+0.58%) |
Apr 30, 2015 | 39.12 | 39.23 | 38.21 | 38.41 | 1,573,394 | -0.88(-2.25%) |
Apr 29, 2015 | 39.54 | 39.60 | 39.24 | 39.30 | 1,046,805 | -0.36(-0.90%) |
Apr 28, 2015 | 39.40 | 39.69 | 39.36 | 39.65 | 2,490,988 | +0.17(+0.43%) |
Apr 27, 2015 | 39.74 | 39.80 | 39.38 | 39.48 | 1,861,251 | -0.16(-0.41%) |
Apr 24, 2015 | 39.69 | 39.75 | 39.54 | 39.65 | 1,519,515 | +0.02(+0.05%) |
Apr 23, 2015 | 39.63 | 39.72 | 39.54 | 39.63 | 2,212,372 | +0.01(+0.02%) |
Apr 22, 2015 | 39.68 | 39.76 | 39.48 | 39.62 | 3,265,899 | +0.06(+0.16%) |
Apr 21, 2015 | 39.54 | 39.73 | 39.32 | 39.55 | 11,902,479 | -1.70(-4.13%) |
Apr 20, 2015 | 41.17 | 41.48 | 41.01 | 41.26 | 449,760 | +0.34(+0.82%) |
Apr 17, 2015 | 41.25 | 41.32 | 40.71 | 40.92 | 697,402 | -0.31(-0.74%) |
Apr 16, 2015 | 41.47 | 41.62 | 40.90 | 41.23 | 626,830 | -0.14(-0.33%) |
Apr 15, 2015 | 41.17 | 41.73 | 41.10 | 41.37 | 552,241 | +0.14(+0.33%) |
Apr 14, 2015 | 41.02 | 41.41 | 40.97 | 41.23 | 680,649 | +0.33(+0.80%) |
Apr 13, 2015 | 40.97 | 41.14 | 40.72 | 40.90 | 652,957 | -0.10(-0.24%) |
Apr 10, 2015 | 41.20 | 41.35 | 40.95 | 41.00 | 482,150 | -0.03(-0.07%) |
Apr 09, 2015 | 40.70 | 41.07 | 40.68 | 41.03 | 908,912 | +0.69(+1.72%) |
Apr 08, 2015 | 39.77 | 40.60 | 39.75 | 40.34 | 983,702 | +0.78(+1.98%) |
Apr 07, 2015 | 39.38 | 40.08 | 39.37 | 39.55 | 707,930 | +0.12(+0.31%) |
Apr 06, 2015 | 39.13 | 40.03 | 39.00 | 39.43 | 781,561 | +0.37(+0.95%) |
Apr 02, 2015 | 38.35 | 39.06 | 39.06 | 39.06 | 1,349,279 | +0.96(+2.53%) |
Apr 01, 2015 | 38.07 | 38.25 | 37.71 | 38.10 | 710,697 | -0.14(-0.37%) |
Mar 31, 2015 | 38.24 | 38.51 | 38.01 | 38.24 | 1,001,376 | -0.28(-0.72%) |
Mar 30, 2015 | 38.17 | 38.84 | 38.06 | 38.52 | 867,147 | +0.31(+0.80%) |
Mar 27, 2015 | 38.01 | 38.38 | 37.53 | 38.21 | 916,490 | +0.14(+0.37%) |
Mar 26, 2015 | 38.18 | 38.43 | 37.66 | 38.07 | 1,391,853 | -0.35(-0.91%) |
Mar 25, 2015 | 39.26 | 39.49 | 38.26 | 38.42 | 1,038,291 | -0.75(-1.91%) |
Mar 24, 2015 | 38.73 | 39.26 | 38.53 | 39.17 | 1,037,945 | +0.49(+1.25%) |
Mar 23, 2015 | 39.06 | 39.16 | 38.61 | 38.68 | 980,379 | -0.31(-0.79%) |
Mar 20, 2015 | 38.51 | 39.42 | 38.40 | 38.99 | 1,150,931 | +0.88(+2.30%) |
Mar 19, 2015 | 38.38 | 38.55 | 38.10 | 38.11 | 846,539 | -0.63(-1.62%) |
Mar 18, 2015 | 38.09 | 38.90 | 37.73 | 38.74 | 886,544 | +0.44(+1.15%) |
Mar 17, 2015 | 37.85 | 38.46 | 37.65 | 38.30 | 707,023 | +0.18(+0.47%) |
Mar 16, 2015 | 37.94 | 38.50 | 37.93 | 38.12 | 685,346 | +0.13(+0.34%) |
Mar 13, 2015 | 38.43 | 38.46 | 37.73 | 37.99 | 608,932 | -0.62(-1.61%) |
Mar 12, 2015 | 37.86 | 38.62 | 37.83 | 38.61 | 978,137 | +0.79(+2.09%) |
Mar 11, 2015 | 37.79 | 38.15 | 37.55 | 37.82 | 570,705 | -0.05(-0.13%) |
Mar 10, 2015 | 38.01 | 38.19 | 37.67 | 37.87 | 907,300 | -0.53(-1.37%) |
Mar 09, 2015 | 38.75 | 38.75 | 38.20 | 38.40 | 793,911 | -0.41(-1.05%) |
Mar 06, 2015 | 38.82 | 38.84 | 38.24 | 38.81 | 1,867,099 | -0.36(-0.93%) |
Mar 05, 2015 | 39.20 | 39.71 | 39.12 | 39.17 | 632,211 | +0.03(+0.07%) |
Mar 04, 2015 | 38.46 | 39.16 | 38.65 | 39.14 | 1,075,407 | +0.49(+1.27%) |
Mar 03, 2015 | 39.38 | 39.42 | 38.44 | 38.65 | 882,201 | -0.71(-1.79%) |