Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 33.20 | 33.40 | 32.16 | 32.44 | 5,293 | -0.56(-1.70%) |
May 28, 2015 | 31.64 | 33.90 | 31.64 | 33.00 | 4,981 | +0.88(+2.74%) |
May 27, 2015 | 32.04 | 32.19 | 31.24 | 32.12 | 33,318 | -0.56(-1.71%) |
May 26, 2015 | 31.04 | 34.92 | 31.04 | 32.68 | 54,170 | +1.64(+5.28%) |
May 22, 2015 | 31.32 | 31.04 | 31.04 | 31.04 | 4,550 | +0.04(+0.13%) |
May 21, 2015 | 30.88 | 32.24 | 30.88 | 31.00 | 3,445 | -0.12(-0.39%) |
May 20, 2015 | 31.32 | 31.76 | 31.00 | 31.12 | 4,037 | -0.08(-0.26%) |
May 19, 2015 | 32.56 | 32.92 | 31.04 | 31.20 | 20,889 | -1.20(-3.70%) |
May 18, 2015 | 32.20 | 33.40 | 31.84 | 32.40 | 11,439 | +0.82(+2.60%) |
May 15, 2015 | 32.68 | 35.60 | 31.16 | 31.58 | 12,854 | -0.78(-2.41%) |
May 14, 2015 | 32.00 | 33.88 | 31.47 | 32.36 | 3,728 | +0.28(+0.87%) |
May 13, 2015 | 31.80 | 32.16 | 31.48 | 32.08 | 7,281 | +0.12(+0.38%) |
May 12, 2015 | 31.00 | 32.28 | 30.54 | 31.96 | 4,099 | +0.36(+1.14%) |
May 11, 2015 | 31.68 | 31.72 | 30.28 | 31.60 | 30,266 | -0.04(-0.12%) |
May 08, 2015 | 29.48 | 31.64 | 29.48 | 31.64 | 15,567 | +2.00(+6.74%) |
May 07, 2015 | 29.36 | 29.64 | 28.68 | 29.64 | 5,829 | +0.28(+0.95%) |
May 06, 2015 | 30.20 | 30.40 | 28.00 | 29.36 | 16,143 | -0.64(-2.13%) |
May 05, 2015 | 32.48 | 32.80 | 28.96 | 30.00 | 60,711 | -3.12(-9.42%) |
May 04, 2015 | 34.72 | 34.76 | 32.96 | 33.12 | 6,864 | -1.56(-4.50%) |
May 01, 2015 | 34.96 | 35.59 | 34.40 | 34.68 | 11,004 | -0.84(-2.36%) |
Apr 30, 2015 | 32.92 | 35.52 | 32.40 | 35.52 | 9,929 | +1.60(+4.72%) |
Apr 29, 2015 | 34.44 | 35.84 | 33.40 | 33.92 | 28,065 | -0.92(-2.64%) |
Apr 28, 2015 | 36.12 | 36.12 | 34.00 | 34.84 | 6,586 | -1.40(-3.86%) |
Apr 27, 2015 | 36.00 | 36.24 | 33.65 | 36.24 | 13,151 | +0.24(+0.67%) |
Apr 24, 2015 | 35.87 | 36.84 | 35.68 | 36.00 | 20,474 | -0.16(-0.44%) |
Apr 23, 2015 | 36.36 | 36.36 | 35.44 | 36.16 | 4,255 | +0.20(+0.56%) |
Apr 22, 2015 | 38.40 | 39.60 | 35.40 | 35.96 | 20,114 | -2.72(-7.03%) |
Apr 21, 2015 | 38.20 | 38.68 | 37.60 | 38.68 | 26,284 | +0.32(+0.83%) |
Apr 20, 2015 | 37.28 | 39.00 | 37.16 | 38.36 | 17,607 | +1.40(+3.79%) |
Apr 17, 2015 | 36.12 | 37.12 | 35.52 | 36.96 | 94,359 | +0.32(+0.87%) |
Apr 16, 2015 | 36.76 | 37.72 | 36.64 | 36.64 | 3,680 | +0.24(+0.66%) |
Apr 15, 2015 | 37.36 | 37.90 | 36.20 | 36.40 | 15,521 | -0.56(-1.52%) |
Apr 14, 2015 | 36.08 | 36.96 | 35.52 | 36.96 | 25,171 | +0.92(+2.55%) |
Apr 13, 2015 | 36.00 | 37.64 | 35.92 | 36.04 | 11,308 | -0.22(-0.61%) |
Apr 10, 2015 | 35.84 | 36.68 | 35.80 | 36.26 | 1,334 | +0.37(+1.03%) |
Apr 09, 2015 | 36.44 | 36.44 | 35.65 | 35.89 | 2,166 | -0.43(-1.18%) |
Apr 08, 2015 | 35.52 | 37.92 | 35.52 | 36.32 | 2,996 | +0.76(+2.14%) |
Apr 07, 2015 | 35.96 | 37.08 | 35.52 | 35.56 | 6,300 | -0.20(-0.56%) |
Apr 06, 2015 | 35.84 | 37.40 | 35.52 | 35.76 | 5,285 | -0.60(-1.65%) |
Apr 02, 2015 | 39.80 | 36.36 | 36.36 | 36.36 | 4,800 | +0.77(+2.17%) |
Apr 01, 2015 | 35.44 | 36.12 | 34.80 | 35.59 | 4,900 | -0.37(-1.04%) |
Mar 31, 2015 | 38.11 | 38.47 | 35.52 | 35.96 | 8,456 | -2.16(-5.67%) |
Mar 30, 2015 | 37.04 | 38.12 | 36.92 | 38.12 | 1,660 | +1.32(+3.59%) |
Mar 27, 2015 | 38.44 | 40.28 | 36.76 | 36.80 | 9,460 | -1.00(-2.65%) |
Mar 26, 2015 | 39.52 | 39.52 | 37.20 | 37.80 | 12,813 | -1.80(-4.55%) |
Mar 25, 2015 | 44.00 | 44.00 | 38.84 | 39.60 | 78,482 | -0.16(-0.40%) |
Mar 24, 2015 | 38.80 | 42.00 | 38.36 | 39.76 | 39,185 | +1.16(+3.01%) |
Mar 23, 2015 | 39.20 | 40.08 | 38.40 | 38.60 | 12,417 | -0.60(-1.53%) |
Mar 20, 2015 | 38.12 | 39.20 | 37.88 | 39.20 | 8,635 | +1.66(+4.43%) |
Mar 19, 2015 | 36.88 | 38.88 | 36.88 | 37.54 | 14,471 | +0.62(+1.67%) |
Mar 18, 2015 | 37.12 | 37.47 | 36.72 | 36.92 | 4,172 | +0.16(+0.44%) |
Mar 17, 2015 | 35.88 | 38.00 | 35.12 | 36.76 | 8,739 | +0.72(+2.00%) |
Mar 16, 2015 | 37.00 | 37.87 | 35.86 | 36.04 | 5,278 | -1.00(-2.70%) |
Mar 13, 2015 | 40.60 | 40.60 | 35.56 | 37.04 | 14,013 | -4.60(-11.05%) |
Mar 12, 2015 | 40.00 | 41.64 | 39.68 | 41.64 | 3,206 | +1.64(+4.10%) |
Mar 11, 2015 | 42.40 | 42.40 | 38.92 | 40.00 | 8,574 | -1.92(-4.58%) |
Mar 10, 2015 | 42.36 | 42.36 | 40.00 | 41.92 | 3,114 | -0.44(-1.04%) |
Mar 09, 2015 | 41.84 | 42.76 | 41.84 | 42.36 | 2,579 | +0.48(+1.15%) |
Mar 06, 2015 | 42.00 | 42.40 | 40.48 | 41.88 | 4,212 | +0.08(+0.19%) |
Mar 05, 2015 | 43.40 | 43.40 | 41.20 | 41.80 | 6,707 | -1.64(-3.78%) |
Mar 04, 2015 | 43.60 | 44.16 | 43.28 | 43.44 | 5,454 | +0.56(+1.31%) |
Mar 03, 2015 | 43.76 | 44.00 | 42.12 | 42.88 | 5,295 | -0.88(-2.01%) |