Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.50 | 29.50 | 27.77 | 28.77 | 334,783 | -0.81(-2.74%) |
May 28, 2015 | 29.81 | 30.74 | 28.85 | 29.58 | 436,977 | -0.33(-1.10%) |
May 27, 2015 | 29.91 | 29.99 | 29.66 | 29.91 | 156,872 | +0.00(+0.00%) |
May 26, 2015 | 29.89 | 29.99 | 28.91 | 29.91 | 61,658 | -0.10(-0.33%) |
May 22, 2015 | 29.70 | 30.01 | 30.01 | 30.01 | 77,200 | +0.19(+0.64%) |
May 21, 2015 | 29.96 | 30.68 | 29.78 | 29.82 | 189,048 | -0.12(-0.40%) |
May 20, 2015 | 30.05 | 30.10 | 29.44 | 29.94 | 75,344 | -0.14(-0.47%) |
May 19, 2015 | 29.70 | 30.45 | 29.27 | 30.08 | 169,410 | +0.31(+1.04%) |
May 18, 2015 | 29.44 | 30.00 | 28.90 | 29.77 | 90,106 | +0.29(+0.98%) |
May 15, 2015 | 29.48 | 29.69 | 29.05 | 29.48 | 171,449 | +0.08(+0.27%) |
May 14, 2015 | 28.05 | 29.45 | 27.94 | 29.40 | 178,284 | +1.39(+4.96%) |
May 13, 2015 | 26.95 | 28.20 | 26.61 | 28.01 | 218,105 | +1.08(+4.01%) |
May 12, 2015 | 26.70 | 27.09 | 26.55 | 26.93 | 57,934 | +0.13(+0.49%) |
May 11, 2015 | 26.52 | 27.04 | 26.50 | 26.80 | 99,906 | +0.29(+1.09%) |
May 08, 2015 | 26.59 | 27.69 | 26.32 | 26.51 | 99,102 | +0.25(+0.95%) |
May 07, 2015 | 26.08 | 26.37 | 25.86 | 26.26 | 109,714 | +0.06(+0.23%) |
May 06, 2015 | 26.87 | 27.32 | 25.95 | 26.20 | 120,171 | -0.67(-2.49%) |
May 05, 2015 | 27.38 | 27.49 | 26.53 | 26.87 | 143,498 | -0.52(-1.90%) |
May 04, 2015 | 27.87 | 28.30 | 27.28 | 27.39 | 73,137 | -0.43(-1.55%) |
May 01, 2015 | 29.33 | 29.42 | 27.30 | 27.82 | 177,207 | -1.41(-4.82%) |
Apr 30, 2015 | 29.01 | 29.35 | 27.90 | 29.23 | 244,618 | -0.02(-0.07%) |
Apr 29, 2015 | 29.39 | 29.88 | 29.12 | 29.25 | 88,462 | -0.25(-0.85%) |
Apr 28, 2015 | 29.26 | 29.87 | 28.97 | 29.50 | 114,831 | +0.16(+0.55%) |
Apr 27, 2015 | 29.32 | 30.00 | 29.11 | 29.34 | 113,659 | +0.01(+0.03%) |
Apr 24, 2015 | 29.65 | 29.65 | 28.90 | 29.33 | 216,635 | -0.26(-0.88%) |
Apr 23, 2015 | 28.40 | 29.77 | 28.24 | 29.59 | 161,217 | +1.08(+3.79%) |
Apr 22, 2015 | 28.32 | 28.82 | 28.06 | 28.51 | 70,069 | +0.08(+0.28%) |
Apr 21, 2015 | 28.46 | 28.61 | 28.07 | 28.43 | 92,547 | +0.00(+0.00%) |
Apr 20, 2015 | 27.75 | 28.73 | 27.63 | 28.43 | 145,544 | +0.87(+3.16%) |
Apr 17, 2015 | 27.90 | 28.06 | 27.15 | 27.56 | 191,311 | -0.54(-1.92%) |
Apr 16, 2015 | 27.87 | 28.55 | 27.69 | 28.10 | 94,746 | +0.26(+0.93%) |
Apr 15, 2015 | 27.91 | 28.09 | 27.58 | 27.84 | 50,607 | +0.14(+0.51%) |
Apr 14, 2015 | 27.94 | 28.22 | 27.59 | 27.70 | 59,496 | -0.13(-0.47%) |
Apr 13, 2015 | 27.81 | 28.32 | 27.40 | 27.83 | 63,865 | -0.07(-0.25%) |
Apr 10, 2015 | 27.44 | 28.03 | 27.30 | 27.90 | 118,476 | +0.64(+2.35%) |
Apr 09, 2015 | 27.51 | 27.80 | 27.07 | 27.26 | 70,084 | -0.22(-0.80%) |
Apr 08, 2015 | 27.16 | 27.52 | 27.16 | 27.48 | 69,457 | +0.26(+0.96%) |
Apr 07, 2015 | 27.69 | 27.80 | 27.17 | 27.22 | 58,402 | -0.43(-1.56%) |
Apr 06, 2015 | 27.22 | 27.80 | 27.09 | 27.65 | 62,132 | +0.31(+1.13%) |
Apr 02, 2015 | 27.07 | 27.34 | 27.34 | 27.34 | 84,100 | +0.17(+0.63%) |
Apr 01, 2015 | 27.63 | 27.63 | 26.92 | 27.17 | 123,359 | -0.62(-2.23%) |
Mar 31, 2015 | 27.96 | 28.64 | 27.74 | 27.79 | 104,581 | -0.36(-1.28%) |
Mar 30, 2015 | 27.99 | 28.46 | 27.82 | 28.15 | 87,978 | +0.19(+0.68%) |
Mar 27, 2015 | 27.83 | 28.03 | 27.25 | 27.96 | 148,062 | +0.08(+0.29%) |
Mar 26, 2015 | 26.34 | 27.90 | 26.22 | 27.88 | 194,452 | +1.39(+5.25%) |
Mar 25, 2015 | 26.61 | 26.87 | 26.23 | 26.49 | 181,834 | +0.10(+0.38%) |
Mar 24, 2015 | 26.39 | 26.49 | 26.01 | 26.39 | 170,251 | +0.06(+0.23%) |
Mar 23, 2015 | 26.13 | 26.40 | 25.97 | 26.33 | 210,220 | +0.13(+0.50%) |
Mar 20, 2015 | 26.29 | 26.35 | 26.07 | 26.20 | 293,744 | -0.05(-0.19%) |
Mar 19, 2015 | 26.58 | 26.64 | 26.16 | 26.25 | 127,976 | -0.35(-1.32%) |
Mar 18, 2015 | 26.27 | 26.87 | 26.04 | 26.60 | 104,614 | +0.07(+0.26%) |
Mar 17, 2015 | 26.25 | 26.62 | 25.71 | 26.53 | 143,353 | +0.27(+1.03%) |
Mar 16, 2015 | 25.89 | 26.32 | 25.55 | 26.26 | 114,833 | +0.56(+2.18%) |
Mar 13, 2015 | 25.95 | 26.32 | 25.48 | 25.70 | 203,498 | -0.35(-1.34%) |
Mar 12, 2015 | 25.65 | 26.22 | 25.17 | 26.05 | 260,655 | +0.55(+2.16%) |
Mar 11, 2015 | 25.42 | 25.54 | 24.98 | 25.50 | 171,725 | +0.07(+0.28%) |
Mar 10, 2015 | 25.94 | 26.00 | 24.61 | 25.43 | 232,109 | -0.78(-2.98%) |
Mar 09, 2015 | 26.25 | 26.35 | 25.49 | 26.21 | 180,339 | +0.11(+0.42%) |
Mar 06, 2015 | 25.52 | 26.17 | 25.34 | 26.10 | 165,259 | +0.32(+1.24%) |
Mar 05, 2015 | 25.79 | 25.96 | 25.47 | 25.78 | 145,651 | +0.00(+0.00%) |
Mar 04, 2015 | 25.95 | 26.39 | 25.66 | 25.78 | 99,239 | -0.32(-1.23%) |
Mar 03, 2015 | 26.42 | 26.42 | 25.68 | 26.10 | 242,415 | -0.51(-1.92%) |