Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.58 | 30.04 | 29.53 | 29.75 | 245,749 | -0.49(-1.62%) |
May 28, 2015 | 30.31 | 30.36 | 29.58 | 30.24 | 258,923 | -0.37(-1.20%) |
May 27, 2015 | 29.19 | 30.78 | 28.92 | 30.61 | 541,555 | +2.34(+8.30%) |
May 26, 2015 | 29.38 | 29.48 | 28.16 | 28.26 | 566,635 | -1.91(-6.32%) |
May 22, 2015 | 30.36 | 30.17 | 30.17 | 30.17 | 193,646 | -0.59(-1.91%) |
May 21, 2015 | 30.73 | 30.85 | 30.34 | 30.75 | 288,710 | +0.07(+0.24%) |
May 20, 2015 | 30.58 | 30.75 | 30.18 | 30.68 | 231,905 | +0.05(+0.16%) |
May 19, 2015 | 30.73 | 31.14 | 30.58 | 30.63 | 428,389 | +0.17(+0.56%) |
May 18, 2015 | 29.43 | 30.75 | 29.31 | 30.46 | 312,519 | +0.12(+0.40%) |
May 15, 2015 | 30.39 | 30.43 | 29.95 | 30.34 | 286,181 | -0.68(-2.20%) |
May 14, 2015 | 31.17 | 31.27 | 30.51 | 31.02 | 557,759 | +1.07(+3.59%) |
May 13, 2015 | 30.68 | 31.07 | 29.92 | 29.95 | 225,156 | -0.10(-0.33%) |
May 12, 2015 | 29.87 | 30.46 | 29.87 | 30.04 | 143,863 | +0.39(+1.32%) |
May 11, 2015 | 29.29 | 29.97 | 28.99 | 29.65 | 339,522 | -1.25(-4.03%) |
May 08, 2015 | 30.68 | 31.17 | 30.53 | 30.90 | 257,944 | -0.22(-0.71%) |
May 07, 2015 | 30.85 | 31.24 | 30.68 | 31.12 | 526,580 | +0.81(+2.66%) |
May 06, 2015 | 29.26 | 30.36 | 29.19 | 30.31 | 357,826 | +2.27(+8.10%) |
May 05, 2015 | 28.60 | 28.77 | 28.04 | 28.04 | 386,035 | -1.05(-3.61%) |
May 04, 2015 | 29.78 | 29.92 | 29.02 | 29.09 | 537,449 | -1.37(-4.49%) |
May 01, 2015 | 30.61 | 30.70 | 30.04 | 30.46 | 244,351 | +0.27(+0.89%) |
Apr 30, 2015 | 28.60 | 30.41 | 28.60 | 30.19 | 741,312 | +1.91(+6.74%) |
Apr 29, 2015 | 28.60 | 28.94 | 28.11 | 28.29 | 161,990 | -0.05(-0.17%) |
Apr 28, 2015 | 28.58 | 28.80 | 28.24 | 28.33 | 622,853 | +0.05(+0.17%) |
Apr 27, 2015 | 27.92 | 28.33 | 27.41 | 28.29 | 654,271 | +1.51(+5.66%) |
Apr 24, 2015 | 26.62 | 27.11 | 26.28 | 26.77 | 384,369 | +1.03(+3.98%) |
Apr 23, 2015 | 25.50 | 25.94 | 25.28 | 25.75 | 481,775 | +0.32(+1.25%) |
Apr 22, 2015 | 24.67 | 25.77 | 24.55 | 25.43 | 700,783 | +1.07(+4.41%) |
Apr 21, 2015 | 24.43 | 24.45 | 23.84 | 24.35 | 422,058 | -0.59(-2.35%) |
Apr 20, 2015 | 25.11 | 25.23 | 24.79 | 24.94 | 370,872 | -0.64(-2.48%) |
Apr 17, 2015 | 24.99 | 25.57 | 24.82 | 25.57 | 271,198 | +0.22(+0.87%) |
Apr 16, 2015 | 25.65 | 25.70 | 25.18 | 25.35 | 208,039 | -0.05(-0.19%) |
Apr 15, 2015 | 25.40 | 25.57 | 25.23 | 25.40 | 304,982 | -0.61(-2.35%) |
Apr 14, 2015 | 26.26 | 26.50 | 25.82 | 26.01 | 240,573 | -0.56(-2.11%) |
Apr 13, 2015 | 27.14 | 27.26 | 26.36 | 26.58 | 136,868 | -0.46(-1.72%) |
Apr 10, 2015 | 26.89 | 27.21 | 26.84 | 27.04 | 112,446 | +0.24(+0.91%) |
Apr 09, 2015 | 27.11 | 27.19 | 26.62 | 26.80 | 233,976 | -0.24(-0.90%) |
Apr 08, 2015 | 27.04 | 27.19 | 26.92 | 27.04 | 86,260 | +0.15(+0.55%) |
Apr 07, 2015 | 27.58 | 27.63 | 26.89 | 26.89 | 124,476 | -0.85(-3.08%) |
Apr 06, 2015 | 27.92 | 28.09 | 27.58 | 27.75 | 165,003 | +0.56(+2.07%) |
Apr 02, 2015 | 26.75 | 27.19 | 27.19 | 27.19 | 124,211 | +0.54(+2.02%) |
Apr 01, 2015 | 26.80 | 26.80 | 26.26 | 26.65 | 157,582 | -0.27(-1.00%) |
Mar 31, 2015 | 27.09 | 27.09 | 26.82 | 26.92 | 118,106 | +0.12(+0.46%) |
Mar 30, 2015 | 26.67 | 26.97 | 26.53 | 26.80 | 176,080 | +0.17(+0.64%) |
Mar 27, 2015 | 26.82 | 26.89 | 26.62 | 26.62 | 160,668 | -0.29(-1.09%) |
Mar 26, 2015 | 26.80 | 27.11 | 26.67 | 26.92 | 127,748 | -0.39(-1.43%) |
Mar 25, 2015 | 28.11 | 28.38 | 27.21 | 27.31 | 199,694 | -0.88(-3.12%) |
Mar 24, 2015 | 27.97 | 28.43 | 27.67 | 28.19 | 371,217 | +1.00(+3.68%) |
Mar 23, 2015 | 26.87 | 27.41 | 26.60 | 27.19 | 346,686 | +0.93(+3.53%) |
Mar 20, 2015 | 25.77 | 26.58 | 25.65 | 26.26 | 529,445 | +1.44(+5.81%) |
Mar 19, 2015 | 25.23 | 25.26 | 24.55 | 24.82 | 277,400 | -0.95(-3.70%) |
Mar 18, 2015 | 25.31 | 26.01 | 25.06 | 25.77 | 687,662 | -0.68(-2.59%) |
Mar 17, 2015 | 26.67 | 26.75 | 26.21 | 26.45 | 209,375 | +0.44(+1.69%) |
Mar 16, 2015 | 25.35 | 26.11 | 25.22 | 26.01 | 288,025 | -0.07(-0.28%) |
Mar 13, 2015 | 26.31 | 26.36 | 25.81 | 26.09 | 380,285 | -0.98(-3.61%) |
Mar 12, 2015 | 26.97 | 27.11 | 26.50 | 27.06 | 245,779 | -0.20(-0.72%) |
Mar 11, 2015 | 27.41 | 27.45 | 26.75 | 27.26 | 261,094 | -0.46(-1.67%) |
Mar 10, 2015 | 27.65 | 27.99 | 27.60 | 27.72 | 211,426 | -0.27(-0.96%) |
Mar 09, 2015 | 28.16 | 28.33 | 27.97 | 27.99 | 274,318 | -0.88(-3.05%) |
Mar 06, 2015 | 30.04 | 30.04 | 28.65 | 28.87 | 449,028 | -1.37(-4.52%) |
Mar 05, 2015 | 29.92 | 30.43 | 29.80 | 30.24 | 162,379 | -0.10(-0.32%) |
Mar 04, 2015 | 30.36 | 30.46 | 29.78 | 30.34 | 188,899 | -0.32(-1.04%) |
Mar 03, 2015 | 31.07 | 31.09 | 30.71 | 30.65 | 253,523 | -0.46(-1.49%) |