Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.19 | 31.37 | 30.08 | 31.02 | 496,145 | -0.81(-2.54%) |
May 28, 2015 | 31.67 | 31.98 | 31.13 | 31.83 | 189,405 | +0.16(+0.51%) |
May 27, 2015 | 29.95 | 31.74 | 29.87 | 31.67 | 674,388 | +2.54(+8.72%) |
May 26, 2015 | 28.74 | 29.61 | 28.71 | 29.13 | 177,356 | +0.15(+0.52%) |
May 22, 2015 | 28.93 | 28.98 | 28.98 | 28.98 | 195,000 | -0.01(-0.03%) |
May 21, 2015 | 29.20 | 29.35 | 28.92 | 28.99 | 99,892 | -0.26(-0.89%) |
May 20, 2015 | 29.01 | 29.42 | 28.74 | 29.25 | 145,324 | +0.40(+1.39%) |
May 19, 2015 | 28.73 | 29.20 | 28.56 | 28.85 | 167,963 | +0.06(+0.21%) |
May 18, 2015 | 28.40 | 28.98 | 28.32 | 28.79 | 151,115 | +0.30(+1.05%) |
May 15, 2015 | 28.41 | 28.73 | 28.39 | 28.49 | 118,439 | -0.04(-0.14%) |
May 14, 2015 | 28.18 | 28.61 | 27.81 | 28.53 | 143,302 | +0.50(+1.78%) |
May 13, 2015 | 28.33 | 28.56 | 28.01 | 28.03 | 165,229 | -0.27(-0.95%) |
May 12, 2015 | 28.26 | 28.58 | 27.67 | 28.30 | 193,198 | -0.14(-0.49%) |
May 11, 2015 | 28.05 | 28.73 | 28.05 | 28.44 | 167,115 | +0.45(+1.61%) |
May 08, 2015 | 28.07 | 28.31 | 27.87 | 27.99 | 175,373 | +0.21(+0.76%) |
May 07, 2015 | 27.64 | 28.15 | 27.37 | 27.78 | 290,668 | -0.01(-0.04%) |
May 06, 2015 | 27.86 | 28.09 | 27.40 | 27.79 | 244,294 | -0.11(-0.39%) |
May 05, 2015 | 27.47 | 28.63 | 27.00 | 27.90 | 325,050 | +0.22(+0.79%) |
May 04, 2015 | 26.05 | 27.92 | 26.05 | 27.68 | 338,891 | +0.33(+1.21%) |
May 01, 2015 | 28.18 | 28.18 | 27.02 | 27.35 | 210,874 | -0.46(-1.65%) |
Apr 30, 2015 | 27.79 | 29.18 | 27.75 | 27.81 | 421,045 | -0.05(-0.18%) |
Apr 29, 2015 | 28.29 | 28.87 | 27.40 | 27.86 | 436,758 | +1.63(+6.21%) |
Apr 28, 2015 | 25.32 | 26.38 | 24.81 | 26.23 | 165,301 | +0.81(+3.19%) |
Apr 27, 2015 | 26.95 | 27.19 | 25.15 | 25.42 | 186,358 | -1.40(-5.22%) |
Apr 24, 2015 | 26.90 | 27.19 | 26.64 | 26.82 | 113,127 | +0.00(+0.00%) |
Apr 23, 2015 | 25.92 | 26.99 | 25.91 | 26.82 | 156,259 | +0.75(+2.88%) |
Apr 22, 2015 | 25.96 | 26.23 | 25.48 | 26.07 | 83,108 | +0.03(+0.12%) |
Apr 21, 2015 | 26.01 | 26.28 | 25.90 | 26.04 | 125,122 | +0.15(+0.58%) |
Apr 20, 2015 | 25.45 | 26.23 | 25.44 | 25.89 | 153,859 | +0.46(+1.81%) |
Apr 17, 2015 | 25.65 | 25.89 | 25.37 | 25.43 | 117,277 | -0.42(-1.62%) |
Apr 16, 2015 | 25.96 | 26.17 | 25.68 | 25.85 | 94,706 | -0.26(-1.00%) |
Apr 15, 2015 | 26.17 | 26.39 | 26.08 | 26.11 | 104,047 | -0.03(-0.11%) |
Apr 14, 2015 | 26.42 | 26.58 | 26.00 | 26.14 | 119,167 | -0.33(-1.25%) |
Apr 13, 2015 | 26.30 | 26.87 | 26.30 | 26.47 | 104,371 | +0.09(+0.34%) |
Apr 10, 2015 | 26.45 | 26.66 | 26.28 | 26.38 | 90,862 | +0.02(+0.08%) |
Apr 09, 2015 | 26.14 | 26.46 | 25.98 | 26.36 | 155,989 | +0.22(+0.84%) |
Apr 08, 2015 | 26.31 | 26.67 | 25.93 | 26.14 | 294,195 | -0.29(-1.10%) |
Apr 07, 2015 | 26.77 | 27.06 | 26.32 | 26.43 | 121,849 | -0.37(-1.38%) |
Apr 06, 2015 | 26.81 | 27.14 | 26.54 | 26.80 | 163,741 | -0.41(-1.51%) |
Apr 02, 2015 | 27.52 | 27.21 | 27.21 | 27.21 | 114,300 | -0.24(-0.87%) |
Apr 01, 2015 | 26.74 | 27.48 | 26.69 | 27.45 | 212,985 | +0.67(+2.50%) |
Mar 31, 2015 | 26.67 | 27.02 | 26.56 | 26.78 | 316,860 | -0.01(-0.04%) |
Mar 30, 2015 | 26.88 | 27.00 | 26.56 | 26.79 | 130,786 | +0.11(+0.41%) |
Mar 27, 2015 | 26.63 | 27.05 | 26.40 | 26.68 | 172,507 | +0.10(+0.38%) |
Mar 26, 2015 | 26.96 | 27.05 | 26.50 | 26.58 | 151,784 | -0.42(-1.56%) |
Mar 25, 2015 | 27.72 | 28.01 | 26.93 | 27.00 | 134,065 | -0.65(-2.35%) |
Mar 24, 2015 | 27.68 | 27.82 | 27.31 | 27.65 | 136,144 | -0.11(-0.40%) |
Mar 23, 2015 | 26.75 | 27.84 | 26.75 | 27.76 | 250,434 | +1.02(+3.81%) |
Mar 20, 2015 | 27.19 | 27.38 | 26.70 | 26.74 | 462,834 | -0.25(-0.93%) |
Mar 19, 2015 | 26.87 | 27.19 | 26.70 | 26.99 | 162,708 | +0.00(+0.00%) |
Mar 18, 2015 | 27.16 | 27.47 | 26.16 | 26.99 | 374,329 | -0.20(-0.74%) |
Mar 17, 2015 | 27.36 | 27.52 | 26.92 | 27.19 | 195,817 | -0.31(-1.13%) |
Mar 16, 2015 | 27.29 | 28.00 | 27.29 | 27.50 | 175,351 | +0.34(+1.25%) |
Mar 13, 2015 | 27.23 | 27.76 | 26.83 | 27.16 | 226,270 | -0.16(-0.60%) |
Mar 12, 2015 | 27.38 | 27.69 | 27.02 | 27.32 | 274,516 | +0.02(+0.05%) |
Mar 11, 2015 | 27.72 | 27.98 | 27.22 | 27.31 | 172,068 | -0.32(-1.16%) |
Mar 10, 2015 | 27.05 | 27.98 | 26.86 | 27.63 | 202,111 | +0.20(+0.73%) |
Mar 09, 2015 | 27.58 | 27.80 | 26.74 | 27.43 | 295,149 | -0.19(-0.69%) |
Mar 06, 2015 | 28.05 | 28.64 | 27.58 | 27.62 | 240,600 | -0.73(-2.57%) |
Mar 05, 2015 | 29.61 | 29.87 | 25.83 | 28.35 | 1,103,484 | -1.08(-3.67%) |
Mar 04, 2015 | 29.31 | 29.96 | 29.96 | 29.43 | 457,397 | -0.53(-1.77%) |
Mar 03, 2015 | 30.92 | 31.14 | 29.50 | 29.96 | 233,890 | -0.93(-3.01%) |