Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.25 | 30.71 | 28.59 | 29.80 | 88,941 | -0.47(-1.55%) |
May 28, 2015 | 32.23 | 32.64 | 30.08 | 30.27 | 130,012 | -2.22(-6.83%) |
May 27, 2015 | 31.95 | 32.75 | 30.26 | 32.49 | 94,708 | +1.54(+4.98%) |
May 26, 2015 | 31.53 | 31.77 | 29.99 | 30.95 | 147,248 | +0.32(+1.04%) |
May 22, 2015 | 29.33 | 30.63 | 30.63 | 30.63 | 118,700 | +1.80(+6.24%) |
May 21, 2015 | 28.50 | 29.34 | 26.01 | 28.83 | 42,577 | +0.39(+1.37%) |
May 20, 2015 | 28.26 | 28.77 | 26.77 | 28.44 | 68,567 | +0.14(+0.49%) |
May 19, 2015 | 27.24 | 28.50 | 26.41 | 28.30 | 80,991 | +1.51(+5.64%) |
May 18, 2015 | 27.57 | 28.84 | 26.52 | 26.79 | 78,226 | -0.70(-2.55%) |
May 15, 2015 | 29.00 | 29.02 | 26.66 | 27.49 | 71,383 | -0.31(-1.12%) |
May 14, 2015 | 26.85 | 28.55 | 26.69 | 27.80 | 64,288 | +0.81(+3.00%) |
May 13, 2015 | 26.78 | 27.31 | 25.36 | 26.99 | 70,716 | +0.13(+0.48%) |
May 12, 2015 | 27.98 | 27.98 | 26.23 | 26.86 | 78,997 | -0.44(-1.61%) |
May 11, 2015 | 28.08 | 28.24 | 26.81 | 27.30 | 73,574 | +0.74(+2.79%) |
May 08, 2015 | 27.77 | 28.69 | 26.55 | 26.56 | 82,042 | -0.88(-3.21%) |
May 07, 2015 | 27.77 | 27.77 | 26.46 | 27.44 | 54,751 | -0.48(-1.72%) |
May 06, 2015 | 27.43 | 28.96 | 26.42 | 27.92 | 50,578 | +0.86(+3.18%) |
May 05, 2015 | 26.21 | 27.36 | 25.67 | 27.06 | 47,759 | +0.71(+2.69%) |
May 04, 2015 | 24.78 | 27.78 | 24.52 | 26.35 | 63,010 | +0.84(+3.29%) |
May 01, 2015 | 24.50 | 25.95 | 23.41 | 25.51 | 73,871 | +1.18(+4.85%) |
Apr 30, 2015 | 24.75 | 24.80 | 23.50 | 24.33 | 1,102,928 | -0.78(-3.11%) |
Apr 29, 2015 | 27.00 | 27.00 | 24.84 | 25.11 | 64,933 | -2.52(-9.12%) |
Apr 28, 2015 | 26.75 | 28.43 | 26.31 | 27.63 | 39,531 | +0.62(+2.30%) |
Apr 27, 2015 | 28.21 | 28.39 | 26.58 | 27.01 | 47,175 | -1.86(-6.44%) |
Apr 24, 2015 | 29.44 | 29.44 | 28.55 | 28.87 | 15,478 | -0.31(-1.06%) |
Apr 23, 2015 | 29.00 | 29.60 | 28.36 | 29.18 | 13,746 | +0.22(+0.76%) |
Apr 22, 2015 | 28.39 | 29.20 | 28.36 | 28.96 | 11,337 | +0.61(+2.15%) |
Apr 21, 2015 | 28.05 | 29.59 | 28.05 | 28.35 | 48,116 | +0.03(+0.11%) |
Apr 20, 2015 | 28.65 | 28.73 | 28.00 | 28.32 | 24,263 | -0.06(-0.21%) |
Apr 17, 2015 | 29.14 | 29.46 | 27.23 | 28.38 | 33,638 | -1.18(-3.99%) |
Apr 16, 2015 | 30.81 | 31.22 | 29.05 | 29.56 | 32,596 | -0.81(-2.67%) |
Apr 15, 2015 | 31.27 | 31.96 | 29.75 | 30.37 | 73,686 | -1.02(-3.25%) |
Apr 14, 2015 | 30.35 | 32.69 | 30.35 | 31.39 | 159,166 | +0.38(+1.23%) |
Apr 13, 2015 | 29.74 | 31.24 | 29.14 | 31.01 | 39,830 | +1.04(+3.47%) |
Apr 10, 2015 | 27.74 | 29.98 | 27.29 | 29.97 | 34,438 | +2.32(+8.39%) |
Apr 09, 2015 | 29.20 | 29.25 | 26.57 | 27.65 | 46,803 | -1.79(-6.08%) |
Apr 08, 2015 | 29.28 | 29.94 | 27.84 | 29.44 | 51,749 | -0.01(-0.03%) |
Apr 07, 2015 | 31.97 | 32.77 | 29.04 | 29.45 | 55,661 | -1.75(-5.61%) |
Apr 06, 2015 | 31.57 | 32.51 | 30.80 | 31.20 | 21,763 | -0.33(-1.05%) |
Apr 02, 2015 | 30.80 | 31.53 | 31.53 | 31.53 | 73,400 | +0.92(+3.01%) |
Apr 01, 2015 | 31.21 | 32.78 | 29.98 | 30.61 | 70,685 | -0.65(-2.08%) |
Mar 31, 2015 | 29.84 | 31.77 | 29.70 | 31.26 | 35,325 | +0.96(+3.17%) |
Mar 30, 2015 | 30.71 | 30.95 | 29.75 | 30.30 | 19,792 | -0.35(-1.14%) |
Mar 27, 2015 | 31.82 | 31.82 | 30.23 | 30.65 | 38,656 | -0.88(-2.79%) |
Mar 26, 2015 | 30.84 | 31.85 | 30.01 | 31.53 | 22,900 | +1.14(+3.75%) |
Mar 25, 2015 | 32.75 | 32.87 | 29.64 | 30.39 | 48,275 | -1.69(-5.27%) |
Mar 24, 2015 | 31.08 | 32.47 | 30.41 | 32.08 | 23,846 | +1.01(+3.25%) |
Mar 23, 2015 | 30.43 | 31.99 | 30.16 | 31.07 | 28,681 | +0.24(+0.78%) |
Mar 20, 2015 | 30.30 | 31.40 | 28.93 | 30.83 | 19,885 | +0.46(+1.51%) |
Mar 19, 2015 | 30.13 | 30.73 | 29.13 | 30.37 | 33,310 | +0.87(+2.95%) |
Mar 18, 2015 | 29.11 | 30.48 | 28.67 | 29.50 | 16,423 | -0.11(-0.37%) |
Mar 17, 2015 | 31.08 | 31.89 | 28.50 | 29.61 | 46,167 | -1.18(-3.83%) |
Mar 16, 2015 | 30.27 | 31.49 | 29.85 | 30.79 | 32,157 | +1.42(+4.83%) |
Mar 13, 2015 | 29.43 | 30.56 | 28.02 | 29.37 | 48,179 | +0.66(+2.30%) |
Mar 12, 2015 | 28.76 | 29.50 | 28.13 | 28.71 | 43,591 | +0.05(+0.17%) |
Mar 11, 2015 | 29.85 | 29.85 | 27.93 | 28.66 | 57,088 | -1.14(-3.83%) |
Mar 10, 2015 | 30.48 | 30.49 | 29.04 | 29.80 | 14,641 | -0.79(-2.58%) |
Mar 09, 2015 | 31.54 | 32.87 | 29.77 | 30.59 | 50,675 | -0.95(-3.01%) |
Mar 06, 2015 | 29.64 | 31.91 | 28.73 | 31.54 | 51,298 | +1.73(+5.80%) |
Mar 05, 2015 | 29.40 | 30.76 | 28.11 | 29.81 | 43,185 | +0.27(+0.92%) |
Mar 04, 2015 | 29.57 | 30.48 | 28.50 | 29.54 | 28,338 | -0.03(-0.10%) |
Mar 03, 2015 | 27.03 | 29.96 | 27.03 | 29.57 | 51,922 | -0.01(-0.03%) |