Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 36.94 | 36.94 | 35.71 | 35.71 | 56,528 | +0.05(+0.13%) |
May 28, 2015 | 35.72 | 35.90 | 35.64 | 35.66 | 61,408 | -2.44(-6.40%) |
May 27, 2015 | 37.79 | 38.10 | 37.69 | 38.10 | 44,785 | +0.77(+2.05%) |
May 26, 2015 | 37.11 | 37.60 | 37.05 | 37.34 | 82,086 | +2.15(+6.10%) |
May 22, 2015 | 34.94 | 35.19 | 35.19 | 35.19 | 38,931 | +0.22(+0.62%) |
May 21, 2015 | 35.30 | 35.44 | 34.97 | 34.97 | 49,691 | -0.28(-0.80%) |
May 20, 2015 | 35.28 | 35.43 | 34.91 | 35.26 | 95,713 | +1.46(+4.31%) |
May 19, 2015 | 33.43 | 33.80 | 33.41 | 33.80 | 33,909 | +0.19(+0.56%) |
May 18, 2015 | 33.45 | 33.69 | 33.24 | 33.61 | 33,987 | -0.31(-0.92%) |
May 15, 2015 | 33.96 | 33.96 | 33.86 | 33.92 | 8,882 | -0.26(-0.75%) |
May 14, 2015 | 33.92 | 34.18 | 33.83 | 34.18 | 27,126 | +0.25(+0.72%) |
May 13, 2015 | 34.08 | 34.08 | 33.71 | 33.93 | 26,075 | -0.83(-2.39%) |
May 12, 2015 | 35.13 | 35.26 | 34.61 | 34.77 | 56,109 | +0.93(+2.74%) |
May 11, 2015 | 34.28 | 34.28 | 33.81 | 33.84 | 57,276 | -0.93(-2.66%) |
May 08, 2015 | 34.46 | 34.78 | 34.33 | 34.77 | 62,920 | +2.70(+8.43%) |
May 07, 2015 | 31.63 | 32.06 | 31.53 | 32.06 | 74,749 | -0.75(-2.28%) |
May 06, 2015 | 33.26 | 33.26 | 32.61 | 32.81 | 74,417 | -1.72(-4.98%) |
May 05, 2015 | 34.94 | 34.95 | 34.53 | 34.53 | 52,272 | -2.03(-5.56%) |
May 04, 2015 | 36.41 | 36.61 | 36.34 | 36.56 | 54,116 | -0.36(-0.97%) |
May 01, 2015 | 36.63 | 36.92 | 36.58 | 36.92 | 32,361 | +0.31(+0.85%) |
Apr 30, 2015 | 36.58 | 36.81 | 36.50 | 36.61 | 50,273 | +0.79(+2.22%) |
Apr 29, 2015 | 35.45 | 35.92 | 35.45 | 35.82 | 78,994 | -0.26(-0.71%) |
Apr 28, 2015 | 35.93 | 36.29 | 35.61 | 36.07 | 97,910 | -0.97(-2.63%) |
Apr 27, 2015 | 37.20 | 37.41 | 36.66 | 37.04 | 157,850 | -1.47(-3.80%) |
Apr 24, 2015 | 38.22 | 39.18 | 37.81 | 38.51 | 190,551 | -2.61(-6.34%) |
Apr 23, 2015 | 42.61 | 42.61 | 40.97 | 41.12 | 133,651 | -2.19(-5.06%) |
Apr 22, 2015 | 43.54 | 43.87 | 42.54 | 43.31 | 102,462 | -0.69(-1.57%) |
Apr 21, 2015 | 36.31 | 44.91 | 36.30 | 44.00 | 344,731 | +7.71(+21.26%) |
Apr 20, 2015 | 35.46 | 36.70 | 35.46 | 36.29 | 31,703 | +0.89(+2.51%) |
Apr 17, 2015 | 34.94 | 35.40 | 34.42 | 35.40 | 26,868 | -0.15(-0.43%) |
Apr 16, 2015 | 35.06 | 35.55 | 34.54 | 35.55 | 29,664 | +0.20(+0.56%) |
Apr 15, 2015 | 35.30 | 35.64 | 35.07 | 35.35 | 25,198 | -0.22(-0.61%) |
Apr 14, 2015 | 35.92 | 36.17 | 35.19 | 35.57 | 72,153 | -1.23(-3.34%) |
Apr 13, 2015 | 37.48 | 37.57 | 35.52 | 36.80 | 96,385 | -1.63(-4.23%) |
Apr 10, 2015 | 37.72 | 39.84 | 37.40 | 38.42 | 106,987 | +1.13(+3.04%) |
Apr 09, 2015 | 36.72 | 37.29 | 33.28 | 37.29 | 224,495 | +0.07(+0.18%) |
Apr 08, 2015 | 35.54 | 37.22 | 35.53 | 37.22 | 126,284 | +3.35(+9.88%) |
Apr 07, 2015 | 33.00 | 34.44 | 33.00 | 33.88 | 77,884 | +1.98(+6.19%) |
Apr 06, 2015 | 32.40 | 32.54 | 31.81 | 31.90 | 61,679 | -0.51(-1.57%) |
Apr 02, 2015 | 31.55 | 32.41 | 32.41 | 32.41 | 73,209 | +1.88(+6.16%) |
Apr 01, 2015 | 30.72 | 30.79 | 30.43 | 30.53 | 59,535 | +0.33(+1.10%) |
Mar 31, 2015 | 29.88 | 30.47 | 29.88 | 30.20 | 58,777 | +0.26(+0.88%) |
Mar 30, 2015 | 29.60 | 30.52 | 29.60 | 29.94 | 63,921 | +2.68(+9.81%) |
Mar 27, 2015 | 25.28 | 27.85 | 25.28 | 27.26 | 55,997 | +1.88(+7.41%) |
Mar 26, 2015 | 25.32 | 25.38 | 25.23 | 25.38 | 26,024 | +0.48(+1.94%) |
Mar 25, 2015 | 25.27 | 25.27 | 24.77 | 24.90 | 29,056 | -0.62(-2.44%) |
Mar 24, 2015 | 25.40 | 25.52 | 25.28 | 25.52 | 21,623 | +0.61(+2.47%) |
Mar 23, 2015 | 25.04 | 25.04 | 24.86 | 24.91 | 13,828 | -0.41(-1.61%) |
Mar 20, 2015 | 25.33 | 25.33 | 25.02 | 25.31 | 45,082 | +0.41(+1.63%) |
Mar 19, 2015 | 24.83 | 24.91 | 24.81 | 24.91 | 13,187 | +0.26(+1.04%) |
Mar 18, 2015 | 24.96 | 24.96 | 24.59 | 24.65 | 38,036 | -0.73(-2.87%) |
Mar 17, 2015 | 25.15 | 25.41 | 25.15 | 25.38 | 23,119 | +1.38(+5.75%) |
Mar 16, 2015 | 23.85 | 24.06 | 23.85 | 24.00 | 35,730 | +0.59(+2.50%) |
Mar 13, 2015 | 23.13 | 23.43 | 23.12 | 23.41 | 34,504 | +1.35(+6.13%) |
Mar 12, 2015 | 21.96 | 22.06 | 21.89 | 22.06 | 11,130 | +0.36(+1.66%) |
Mar 11, 2015 | 21.76 | 21.79 | 21.62 | 21.70 | 11,382 | +0.37(+1.73%) |
Mar 10, 2015 | 21.40 | 21.42 | 21.32 | 21.33 | 12,880 | +0.09(+0.40%) |
Mar 09, 2015 | 21.32 | 21.32 | 21.20 | 21.25 | 8,075 | +0.23(+1.08%) |
Mar 06, 2015 | 21.11 | 21.12 | 20.99 | 21.02 | 8,867 | +0.03(+0.13%) |
Mar 05, 2015 | 21.05 | 21.07 | 20.92 | 20.99 | 18,226 | -0.73(-3.35%) |
Mar 04, 2015 | 21.95 | 22.20 | 21.72 | 21.72 | 17,911 | -0.48(-2.17%) |
Mar 03, 2015 | 22.36 | 22.36 | 22.14 | 22.20 | 14,622 | -0.60(-2.61%) |