Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.14 | 24.46 | 23.86 | 24.17 | 104,449 | -0.02(-0.08%) |
May 28, 2015 | 24.47 | 24.57 | 24.00 | 24.19 | 113,434 | -0.24(-0.98%) |
May 27, 2015 | 24.15 | 24.51 | 24.00 | 24.43 | 95,389 | +0.39(+1.62%) |
May 26, 2015 | 23.85 | 24.14 | 23.70 | 24.04 | 105,594 | +0.01(+0.04%) |
May 22, 2015 | 23.96 | 24.03 | 24.03 | 24.03 | 120,600 | -0.05(-0.21%) |
May 21, 2015 | 23.82 | 24.12 | 23.61 | 24.08 | 82,159 | +0.28(+1.18%) |
May 20, 2015 | 23.64 | 24.37 | 23.52 | 23.80 | 173,205 | +0.30(+1.28%) |
May 19, 2015 | 23.41 | 23.71 | 23.04 | 23.50 | 99,334 | +0.14(+0.60%) |
May 18, 2015 | 23.28 | 23.64 | 23.03 | 23.36 | 126,244 | +0.10(+0.43%) |
May 15, 2015 | 22.81 | 23.48 | 22.75 | 23.26 | 118,266 | +0.47(+2.06%) |
May 14, 2015 | 22.63 | 23.05 | 22.27 | 22.79 | 246,891 | +0.16(+0.71%) |
May 13, 2015 | 22.11 | 23.39 | 22.01 | 22.63 | 337,332 | +0.52(+2.35%) |
May 12, 2015 | 26.56 | 26.56 | 21.30 | 22.11 | 724,661 | -5.64(-20.32%) |
May 11, 2015 | 27.89 | 28.30 | 27.65 | 27.75 | 140,855 | -0.04(-0.14%) |
May 08, 2015 | 27.15 | 28.43 | 27.05 | 27.79 | 161,070 | +1.05(+3.93%) |
May 07, 2015 | 26.34 | 27.21 | 26.18 | 26.74 | 133,798 | +0.31(+1.17%) |
May 06, 2015 | 26.84 | 27.02 | 25.91 | 26.43 | 126,470 | -0.39(-1.45%) |
May 05, 2015 | 27.34 | 27.40 | 26.68 | 26.82 | 98,601 | -0.52(-1.90%) |
May 04, 2015 | 27.82 | 28.18 | 27.31 | 27.34 | 91,371 | -0.32(-1.16%) |
May 01, 2015 | 27.94 | 28.18 | 27.39 | 27.66 | 91,866 | -0.23(-0.82%) |
Apr 30, 2015 | 27.91 | 28.51 | 27.52 | 27.89 | 136,651 | -0.11(-0.39%) |
Apr 29, 2015 | 29.58 | 29.58 | 27.34 | 28.00 | 317,898 | -2.46(-8.08%) |
Apr 28, 2015 | 30.38 | 30.66 | 30.01 | 30.46 | 77,205 | +0.07(+0.23%) |
Apr 27, 2015 | 30.54 | 31.35 | 30.14 | 30.39 | 53,636 | -0.19(-0.62%) |
Apr 24, 2015 | 30.97 | 31.11 | 30.49 | 30.58 | 79,949 | -0.33(-1.07%) |
Apr 23, 2015 | 30.45 | 30.98 | 30.45 | 30.91 | 77,490 | +0.43(+1.41%) |
Apr 22, 2015 | 30.34 | 30.61 | 30.04 | 30.48 | 89,713 | +0.09(+0.28%) |
Apr 21, 2015 | 30.45 | 30.66 | 30.30 | 30.39 | 109,380 | -0.04(-0.12%) |
Apr 20, 2015 | 30.24 | 30.24 | 30.15 | 30.43 | 113,282 | +0.31(+1.03%) |
Apr 17, 2015 | 30.84 | 31.45 | 29.50 | 30.12 | 134,996 | -1.04(-3.34%) |
Apr 16, 2015 | 32.01 | 32.01 | 30.89 | 31.16 | 107,525 | -0.87(-2.72%) |
Apr 15, 2015 | 31.77 | 32.56 | 31.64 | 32.03 | 107,166 | +0.40(+1.26%) |
Apr 14, 2015 | 31.27 | 31.70 | 31.19 | 31.63 | 84,773 | +0.39(+1.25%) |
Apr 13, 2015 | 31.14 | 31.35 | 30.98 | 31.24 | 94,896 | +0.13(+0.42%) |
Apr 10, 2015 | 31.35 | 31.64 | 31.06 | 31.11 | 83,345 | -0.08(-0.26%) |
Apr 09, 2015 | 31.36 | 31.56 | 30.70 | 31.19 | 82,240 | -0.16(-0.51%) |
Apr 08, 2015 | 30.99 | 31.45 | 30.93 | 31.35 | 181,858 | +0.45(+1.46%) |
Apr 07, 2015 | 31.37 | 31.38 | 30.80 | 30.90 | 102,285 | -0.53(-1.69%) |
Apr 06, 2015 | 30.75 | 31.46 | 30.75 | 31.43 | 136,426 | +0.57(+1.85%) |
Apr 02, 2015 | 30.18 | 30.86 | 30.86 | 30.86 | 122,200 | +0.74(+2.46%) |
Apr 01, 2015 | 29.98 | 30.37 | 29.54 | 30.12 | 154,315 | +0.14(+0.47%) |
Mar 31, 2015 | 30.22 | 30.45 | 29.82 | 29.98 | 98,417 | -0.32(-1.06%) |
Mar 30, 2015 | 31.00 | 31.02 | 30.27 | 30.30 | 83,504 | -0.48(-1.56%) |
Mar 27, 2015 | 30.39 | 31.04 | 30.14 | 30.78 | 80,094 | +0.42(+1.38%) |
Mar 26, 2015 | 30.64 | 31.00 | 30.14 | 30.36 | 97,545 | -0.46(-1.49%) |
Mar 25, 2015 | 31.45 | 31.59 | 30.79 | 30.82 | 92,223 | -0.78(-2.47%) |
Mar 24, 2015 | 31.53 | 31.75 | 31.25 | 31.60 | 131,182 | +0.10(+0.32%) |
Mar 23, 2015 | 31.42 | 31.84 | 31.22 | 31.50 | 106,410 | +0.00(+0.00%) |
Mar 20, 2015 | 31.99 | 32.09 | 31.30 | 31.50 | 243,022 | -0.41(-1.28%) |
Mar 19, 2015 | 31.97 | 32.25 | 31.61 | 31.91 | 80,276 | -0.05(-0.16%) |
Mar 18, 2015 | 31.87 | 32.44 | 31.56 | 31.96 | 103,888 | +0.08(+0.25%) |
Mar 17, 2015 | 31.66 | 32.08 | 31.59 | 31.88 | 101,178 | +0.02(+0.06%) |
Mar 16, 2015 | 32.02 | 32.78 | 31.77 | 31.86 | 87,380 | -0.09(-0.28%) |
Mar 13, 2015 | 31.82 | 32.84 | 31.55 | 31.95 | 111,201 | -0.06(-0.19%) |
Mar 12, 2015 | 30.70 | 32.11 | 29.13 | 32.01 | 127,732 | +1.58(+5.19%) |
Mar 11, 2015 | 30.35 | 30.63 | 29.95 | 30.43 | 92,133 | +0.04(+0.13%) |
Mar 10, 2015 | 30.56 | 30.72 | 29.98 | 30.39 | 68,996 | -0.59(-1.90%) |
Mar 09, 2015 | 30.22 | 31.01 | 30.22 | 30.98 | 60,196 | +0.78(+2.58%) |
Mar 06, 2015 | 30.05 | 30.46 | 29.93 | 30.20 | 70,177 | -0.13(-0.43%) |
Mar 05, 2015 | 30.54 | 30.97 | 30.11 | 30.33 | 59,653 | -0.37(-1.21%) |
Mar 04, 2015 | 30.22 | 30.79 | 30.03 | 30.70 | 147,498 | +0.17(+0.56%) |
Mar 03, 2015 | 31.28 | 31.36 | 30.31 | 30.53 | 79,220 | -1.03(-3.26%) |