Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.59 | 29.27 | 28.42 | 28.97 | 1,354,480 | +1.07(+3.84%) |
May 28, 2015 | 27.77 | 28.32 | 27.56 | 27.90 | 739,843 | -0.19(-0.67%) |
May 27, 2015 | 26.58 | 28.37 | 26.47 | 28.09 | 1,801,748 | +2.17(+8.39%) |
May 26, 2015 | 25.09 | 25.96 | 24.89 | 25.91 | 800,795 | +0.83(+3.29%) |
May 22, 2015 | 24.70 | 25.09 | 25.09 | 25.09 | 342,611 | +0.18(+0.72%) |
May 21, 2015 | 25.00 | 25.12 | 24.79 | 24.91 | 435,587 | -0.07(-0.29%) |
May 20, 2015 | 24.97 | 25.15 | 24.71 | 24.98 | 285,776 | +0.15(+0.59%) |
May 19, 2015 | 25.86 | 26.13 | 24.72 | 24.84 | 589,669 | -1.00(-3.89%) |
May 18, 2015 | 25.02 | 25.86 | 24.90 | 25.84 | 788,929 | +0.78(+3.10%) |
May 15, 2015 | 25.37 | 25.58 | 24.96 | 25.06 | 250,924 | -0.29(-1.13%) |
May 14, 2015 | 25.19 | 25.57 | 25.00 | 25.35 | 435,380 | +0.47(+1.87%) |
May 13, 2015 | 24.86 | 25.27 | 24.79 | 24.88 | 422,301 | +0.08(+0.33%) |
May 12, 2015 | 25.09 | 25.09 | 24.53 | 24.80 | 268,135 | -0.29(-1.14%) |
May 11, 2015 | 25.36 | 25.36 | 24.94 | 25.09 | 313,917 | -0.05(-0.19%) |
May 08, 2015 | 25.02 | 25.33 | 24.95 | 25.14 | 427,711 | +0.27(+1.08%) |
May 07, 2015 | 24.96 | 25.37 | 24.75 | 24.87 | 340,307 | +0.05(+0.20%) |
May 06, 2015 | 24.14 | 24.88 | 24.14 | 24.82 | 663,930 | +0.57(+2.35%) |
May 05, 2015 | 24.63 | 24.87 | 24.18 | 24.25 | 432,792 | -0.68(-2.74%) |
May 04, 2015 | 24.81 | 24.98 | 24.43 | 24.93 | 387,938 | +0.12(+0.49%) |
May 01, 2015 | 23.81 | 24.86 | 23.81 | 24.81 | 715,852 | +0.98(+4.13%) |
Apr 30, 2015 | 24.89 | 24.99 | 23.54 | 23.83 | 900,085 | -1.30(-5.18%) |
Apr 29, 2015 | 24.13 | 25.40 | 24.07 | 25.13 | 1,005,373 | +0.80(+3.31%) |
Apr 28, 2015 | 25.01 | 25.36 | 24.19 | 24.32 | 1,566,020 | -0.20(-0.80%) |
Apr 27, 2015 | 25.20 | 25.43 | 24.42 | 24.52 | 1,795,798 | -0.20(-0.79%) |
Apr 24, 2015 | 26.75 | 26.89 | 23.83 | 24.71 | 2,795,639 | -2.24(-8.30%) |
Apr 23, 2015 | 27.22 | 27.27 | 26.35 | 26.95 | 724,409 | -0.40(-1.46%) |
Apr 22, 2015 | 27.01 | 27.40 | 26.54 | 27.35 | 672,724 | +0.12(+0.45%) |
Apr 21, 2015 | 27.39 | 27.53 | 27.00 | 27.23 | 550,365 | -0.17(-0.62%) |
Apr 20, 2015 | 27.08 | 27.64 | 27.08 | 27.40 | 523,370 | +0.28(+1.05%) |
Apr 17, 2015 | 27.48 | 27.54 | 26.53 | 27.11 | 1,472,068 | -0.60(-2.17%) |
Apr 16, 2015 | 26.17 | 27.74 | 26.10 | 27.71 | 1,713,832 | +1.31(+4.96%) |
Apr 15, 2015 | 26.15 | 26.42 | 25.93 | 26.40 | 710,168 | +0.37(+1.44%) |
Apr 14, 2015 | 26.29 | 26.57 | 25.77 | 26.03 | 1,447,668 | -0.15(-0.56%) |
Apr 13, 2015 | 26.10 | 26.36 | 26.01 | 26.18 | 1,277,727 | +0.20(+0.75%) |
Apr 10, 2015 | 26.42 | 26.42 | 25.69 | 25.98 | 932,820 | -0.24(-0.90%) |
Apr 09, 2015 | 24.79 | 26.37 | 24.69 | 26.22 | 2,321,788 | +1.43(+5.77%) |
Apr 08, 2015 | 23.58 | 24.79 | 23.58 | 24.79 | 2,461,850 | +2.24(+9.91%) |
Apr 07, 2015 | 22.16 | 22.79 | 22.03 | 22.55 | 828,214 | +0.39(+1.76%) |
Apr 06, 2015 | 21.76 | 22.27 | 21.54 | 22.16 | 560,450 | +0.20(+0.89%) |
Apr 02, 2015 | 22.16 | 21.97 | 21.97 | 21.97 | 658,222 | -0.11(-0.48%) |
Apr 01, 2015 | 21.88 | 22.14 | 21.76 | 22.07 | 695,980 | +0.22(+1.00%) |
Mar 31, 2015 | 21.14 | 22.08 | 21.03 | 21.85 | 760,054 | +0.58(+2.71%) |
Mar 30, 2015 | 21.22 | 21.71 | 21.05 | 21.27 | 342,854 | +0.09(+0.42%) |
Mar 27, 2015 | 20.77 | 21.28 | 20.53 | 21.19 | 567,626 | +0.24(+1.16%) |
Mar 26, 2015 | 21.22 | 21.35 | 20.54 | 20.94 | 1,076,275 | -0.66(-3.05%) |
Mar 25, 2015 | 22.15 | 22.58 | 21.56 | 21.60 | 786,391 | -0.58(-2.60%) |
Mar 24, 2015 | 22.53 | 22.64 | 22.13 | 22.18 | 276,563 | -0.45(-1.98%) |
Mar 23, 2015 | 22.48 | 22.98 | 22.39 | 22.62 | 540,341 | +0.10(+0.43%) |
Mar 20, 2015 | 22.34 | 22.71 | 22.29 | 22.53 | 771,091 | +0.26(+1.17%) |
Mar 19, 2015 | 21.65 | 22.48 | 21.55 | 22.27 | 876,496 | +0.47(+2.16%) |
Mar 18, 2015 | 22.40 | 22.40 | 21.23 | 21.80 | 979,305 | -0.46(-2.05%) |
Mar 17, 2015 | 21.82 | 22.35 | 21.67 | 22.25 | 612,951 | +0.58(+2.66%) |
Mar 16, 2015 | 21.66 | 21.87 | 21.51 | 21.67 | 508,600 | +0.02(+0.08%) |
Mar 13, 2015 | 21.75 | 21.91 | 21.50 | 21.66 | 617,204 | -0.02(-0.11%) |
Mar 12, 2015 | 21.80 | 22.18 | 21.40 | 21.68 | 636,030 | -0.40(-1.80%) |
Mar 11, 2015 | 21.72 | 22.33 | 21.72 | 22.08 | 533,410 | +0.50(+2.30%) |
Mar 10, 2015 | 22.57 | 22.57 | 21.56 | 21.58 | 563,324 | -1.17(-5.14%) |
Mar 09, 2015 | 22.36 | 22.84 | 22.31 | 22.75 | 385,460 | +0.48(+2.15%) |
Mar 06, 2015 | 22.78 | 23.10 | 22.18 | 22.27 | 316,565 | -0.63(-2.77%) |
Mar 05, 2015 | 23.17 | 23.37 | 22.76 | 22.91 | 373,909 | -0.14(-0.60%) |
Mar 04, 2015 | 22.53 | 23.17 | 22.53 | 23.05 | 622,702 | +0.51(+2.27%) |
Mar 03, 2015 | 22.73 | 23.06 | 22.47 | 22.53 | 1,244,180 | -0.20(-0.86%) |