Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.00 | 24.00 | 22.92 | 23.04 | 40,271 | -0.95(-3.96%) |
May 28, 2015 | 23.25 | 24.03 | 22.91 | 23.99 | 41,141 | +0.74(+3.18%) |
May 27, 2015 | 23.11 | 23.38 | 22.84 | 23.25 | 66,554 | +0.09(+0.39%) |
May 26, 2015 | 23.40 | 23.59 | 22.90 | 23.16 | 47,822 | -0.22(-0.94%) |
May 22, 2015 | 23.22 | 23.38 | 23.38 | 23.38 | 76,800 | +0.17(+0.73%) |
May 21, 2015 | 23.43 | 23.55 | 22.89 | 23.21 | 92,157 | -0.15(-0.64%) |
May 20, 2015 | 23.94 | 23.94 | 23.25 | 23.36 | 61,997 | -0.48(-2.01%) |
May 19, 2015 | 23.86 | 24.27 | 23.41 | 23.84 | 108,331 | -0.09(-0.38%) |
May 18, 2015 | 23.21 | 24.00 | 23.21 | 23.93 | 113,745 | +0.69(+2.97%) |
May 15, 2015 | 21.50 | 23.83 | 21.50 | 23.24 | 1,244,622 | +1.03(+4.64%) |
May 14, 2015 | 22.97 | 23.46 | 21.80 | 22.21 | 170,959 | -1.03(-4.43%) |
May 13, 2015 | 24.65 | 24.87 | 23.18 | 23.24 | 94,717 | -1.41(-5.72%) |
May 12, 2015 | 24.89 | 25.99 | 24.44 | 24.65 | 39,006 | -0.54(-2.14%) |
May 11, 2015 | 25.13 | 25.75 | 25.13 | 25.19 | 31,462 | -0.05(-0.20%) |
May 08, 2015 | 25.09 | 25.78 | 23.69 | 25.24 | 49,118 | -0.17(-0.67%) |
May 07, 2015 | 24.22 | 25.85 | 24.22 | 25.41 | 28,954 | +1.19(+4.91%) |
May 06, 2015 | 24.40 | 24.83 | 23.86 | 24.22 | 75,143 | -0.17(-0.70%) |
May 05, 2015 | 25.69 | 26.50 | 23.05 | 24.39 | 97,161 | -0.98(-3.86%) |
May 04, 2015 | 25.53 | 26.03 | 25.30 | 25.37 | 53,257 | -0.04(-0.16%) |
May 01, 2015 | 24.58 | 25.49 | 24.54 | 25.41 | 37,165 | +0.85(+3.46%) |
Apr 30, 2015 | 26.13 | 26.40 | 24.30 | 24.56 | 51,188 | -1.58(-6.04%) |
Apr 29, 2015 | 26.55 | 27.09 | 26.08 | 26.14 | 34,768 | -0.58(-2.17%) |
Apr 28, 2015 | 26.67 | 27.37 | 26.05 | 26.72 | 48,454 | -0.05(-0.19%) |
Apr 27, 2015 | 28.99 | 29.08 | 26.53 | 26.77 | 58,352 | -2.19(-7.56%) |
Apr 24, 2015 | 28.83 | 28.98 | 28.13 | 28.96 | 46,943 | +0.28(+0.98%) |
Apr 23, 2015 | 28.34 | 28.97 | 27.70 | 28.68 | 41,034 | +0.33(+1.16%) |
Apr 22, 2015 | 28.70 | 28.93 | 27.74 | 28.35 | 21,827 | -0.22(-0.77%) |
Apr 21, 2015 | 27.98 | 28.64 | 27.85 | 28.57 | 36,551 | +0.84(+3.03%) |
Apr 20, 2015 | 27.05 | 27.80 | 27.05 | 27.73 | 56,114 | +0.73(+2.70%) |
Apr 17, 2015 | 27.30 | 27.83 | 26.91 | 27.00 | 45,851 | -0.61(-2.21%) |
Apr 16, 2015 | 28.31 | 28.41 | 27.59 | 27.61 | 53,351 | -0.63(-2.23%) |
Apr 15, 2015 | 27.55 | 28.44 | 26.80 | 28.24 | 57,910 | +0.72(+2.62%) |
Apr 14, 2015 | 27.51 | 27.63 | 27.24 | 27.52 | 51,704 | -0.11(-0.40%) |
Apr 13, 2015 | 27.01 | 27.98 | 26.83 | 27.63 | 31,746 | +0.64(+2.37%) |
Apr 10, 2015 | 26.75 | 27.24 | 26.39 | 26.99 | 51,085 | +0.25(+0.93%) |
Apr 09, 2015 | 26.60 | 26.88 | 25.60 | 26.74 | 49,765 | +0.23(+0.87%) |
Apr 08, 2015 | 25.16 | 26.67 | 25.16 | 26.51 | 39,395 | +1.44(+5.74%) |
Apr 07, 2015 | 25.75 | 26.73 | 25.01 | 25.07 | 100,543 | -0.61(-2.38%) |
Apr 06, 2015 | 27.25 | 27.68 | 24.80 | 25.68 | 124,826 | -1.75(-6.38%) |
Apr 02, 2015 | 27.97 | 27.43 | 27.43 | 27.43 | 48,200 | -0.56(-2.00%) |
Apr 01, 2015 | 27.70 | 28.00 | 27.16 | 27.99 | 47,924 | +0.30(+1.08%) |
Mar 31, 2015 | 27.09 | 27.82 | 26.78 | 27.69 | 48,627 | +0.38(+1.39%) |
Mar 30, 2015 | 27.30 | 27.81 | 26.80 | 27.31 | 37,375 | +0.11(+0.40%) |
Mar 27, 2015 | 26.10 | 27.54 | 26.10 | 27.20 | 43,072 | +1.19(+4.58%) |
Mar 26, 2015 | 26.55 | 27.61 | 25.77 | 26.01 | 84,939 | -1.10(-4.06%) |
Mar 25, 2015 | 29.00 | 29.00 | 27.03 | 27.11 | 28,569 | -1.79(-6.19%) |
Mar 24, 2015 | 28.25 | 29.00 | 28.00 | 28.90 | 26,565 | +0.46(+1.62%) |
Mar 23, 2015 | 28.51 | 29.02 | 28.04 | 28.44 | 47,849 | -0.09(-0.32%) |
Mar 20, 2015 | 28.65 | 29.00 | 27.76 | 28.53 | 95,872 | -0.13(-0.45%) |
Mar 19, 2015 | 28.77 | 29.24 | 28.46 | 28.66 | 74,393 | -0.23(-0.80%) |
Mar 18, 2015 | 27.95 | 29.00 | 27.57 | 28.89 | 58,867 | +0.92(+3.29%) |
Mar 17, 2015 | 28.32 | 29.14 | 27.68 | 27.97 | 88,017 | -0.34(-1.20%) |
Mar 16, 2015 | 28.84 | 29.48 | 28.20 | 28.31 | 106,142 | -0.25(-0.88%) |
Mar 13, 2015 | 28.56 | 29.12 | 28.27 | 28.56 | 42,614 | -0.14(-0.49%) |
Mar 12, 2015 | 28.68 | 29.13 | 28.07 | 28.70 | 72,675 | +0.33(+1.16%) |
Mar 11, 2015 | 28.00 | 29.00 | 27.89 | 28.37 | 69,159 | +0.32(+1.14%) |
Mar 10, 2015 | 28.53 | 28.90 | 28.00 | 28.05 | 78,879 | -0.93(-3.21%) |
Mar 09, 2015 | 28.33 | 29.70 | 28.14 | 28.98 | 81,945 | +0.55(+1.93%) |
Mar 06, 2015 | 29.07 | 29.39 | 28.31 | 28.43 | 34,463 | -0.87(-2.97%) |
Mar 05, 2015 | 29.09 | 29.60 | 28.15 | 29.30 | 32,826 | +0.16(+0.55%) |
Mar 04, 2015 | 29.19 | 29.50 | 28.93 | 29.14 | 34,287 | -0.22(-0.75%) |
Mar 03, 2015 | 29.15 | 29.82 | 28.85 | 29.36 | 45,188 | -0.08(-0.27%) |