Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.31 | 29.89 | 29.04 | 29.87 | 610,850 | +0.49(+1.66%) |
May 28, 2015 | 29.17 | 29.41 | 28.83 | 29.38 | 592,806 | +0.21(+0.72%) |
May 27, 2015 | 29.17 | 29.29 | 28.85 | 29.17 | 809,736 | +0.05(+0.17%) |
May 26, 2015 | 29.21 | 29.70 | 29.02 | 29.12 | 343,552 | -0.26(-0.88%) |
May 22, 2015 | 29.37 | 29.38 | 29.38 | 29.38 | 292,052 | -0.29(-0.98%) |
May 21, 2015 | 29.53 | 29.93 | 29.41 | 29.67 | 221,877 | +0.20(+0.68%) |
May 20, 2015 | 29.91 | 29.99 | 29.36 | 29.47 | 421,668 | -0.47(-1.57%) |
May 19, 2015 | 29.89 | 30.29 | 29.72 | 29.94 | 776,713 | +0.11(+0.37%) |
May 18, 2015 | 29.48 | 29.92 | 29.20 | 29.83 | 316,747 | +0.19(+0.64%) |
May 15, 2015 | 29.61 | 29.99 | 29.31 | 29.64 | 375,571 | -0.02(-0.07%) |
May 14, 2015 | 29.45 | 29.89 | 29.14 | 29.66 | 252,064 | +0.30(+1.02%) |
May 13, 2015 | 28.95 | 29.59 | 28.86 | 29.36 | 356,071 | +0.36(+1.24%) |
May 12, 2015 | 29.34 | 29.34 | 28.62 | 29.01 | 461,224 | -0.51(-1.72%) |
May 11, 2015 | 28.77 | 30.04 | 28.77 | 29.51 | 544,469 | +0.70(+2.42%) |
May 08, 2015 | 29.21 | 29.98 | 28.80 | 28.82 | 651,155 | -0.11(-0.38%) |
May 07, 2015 | 28.53 | 28.98 | 27.90 | 28.93 | 1,294,097 | +0.22(+0.77%) |
May 06, 2015 | 29.81 | 29.87 | 27.23 | 28.71 | 4,656,528 | -5.66(-16.47%) |
May 05, 2015 | 36.34 | 36.45 | 34.26 | 34.36 | 803,622 | -2.02(-5.54%) |
May 04, 2015 | 35.89 | 36.52 | 35.89 | 36.38 | 404,845 | +0.44(+1.22%) |
May 01, 2015 | 34.54 | 36.39 | 34.41 | 35.94 | 609,894 | +0.99(+2.83%) |
Apr 30, 2015 | 34.90 | 35.38 | 34.49 | 34.95 | 458,822 | -0.02(-0.06%) |
Apr 29, 2015 | 35.34 | 35.66 | 34.95 | 34.97 | 315,900 | -0.39(-1.10%) |
Apr 28, 2015 | 35.14 | 35.72 | 34.87 | 35.36 | 259,058 | +0.27(+0.77%) |
Apr 27, 2015 | 35.17 | 35.77 | 34.80 | 35.09 | 342,221 | -0.04(-0.11%) |
Apr 24, 2015 | 35.48 | 35.48 | 34.99 | 35.13 | 253,089 | -0.14(-0.40%) |
Apr 23, 2015 | 35.38 | 35.55 | 34.99 | 35.27 | 452,695 | -0.11(-0.31%) |
Apr 22, 2015 | 35.98 | 35.98 | 35.29 | 35.38 | 256,608 | -0.54(-1.50%) |
Apr 21, 2015 | 36.89 | 36.89 | 35.92 | 35.92 | 198,468 | -0.71(-1.93%) |
Apr 20, 2015 | 35.70 | 36.80 | 35.69 | 36.63 | 634,581 | +1.19(+3.35%) |
Apr 17, 2015 | 35.29 | 35.90 | 35.10 | 35.44 | 789,795 | -0.02(-0.06%) |
Apr 16, 2015 | 36.53 | 36.77 | 34.95 | 35.46 | 951,303 | -1.40(-3.79%) |
Apr 15, 2015 | 37.14 | 37.14 | 36.63 | 36.86 | 848,959 | -0.28(-0.75%) |
Apr 14, 2015 | 37.16 | 37.40 | 36.56 | 37.14 | 646,918 | -0.06(-0.16%) |
Apr 13, 2015 | 37.15 | 37.38 | 36.87 | 37.20 | 463,278 | +0.00(+0.00%) |
Apr 10, 2015 | 36.54 | 37.53 | 36.35 | 37.20 | 361,226 | +0.74(+2.03%) |
Apr 09, 2015 | 36.71 | 36.93 | 35.93 | 36.46 | 208,800 | -0.32(-0.87%) |
Apr 08, 2015 | 35.90 | 36.82 | 35.67 | 36.78 | 268,928 | +1.10(+3.08%) |
Apr 07, 2015 | 35.55 | 36.06 | 35.22 | 35.68 | 236,870 | -0.05(-0.14%) |
Apr 06, 2015 | 35.45 | 35.84 | 35.13 | 35.73 | 219,065 | -0.01(-0.03%) |
Apr 02, 2015 | 35.03 | 35.74 | 35.74 | 35.74 | 305,377 | +0.68(+1.94%) |
Apr 01, 2015 | 34.93 | 35.31 | 34.82 | 35.06 | 438,460 | -0.10(-0.28%) |
Mar 31, 2015 | 34.87 | 35.77 | 34.62 | 35.16 | 420,629 | +0.20(+0.57%) |
Mar 30, 2015 | 35.41 | 35.51 | 34.68 | 34.96 | 755,670 | -0.22(-0.62%) |
Mar 27, 2015 | 34.43 | 35.43 | 34.02 | 35.18 | 314,600 | +0.79(+2.29%) |
Mar 26, 2015 | 34.37 | 34.54 | 34.01 | 34.39 | 339,227 | -0.19(-0.55%) |
Mar 25, 2015 | 36.25 | 36.25 | 34.52 | 34.58 | 423,064 | -1.18(-3.29%) |
Mar 24, 2015 | 35.22 | 36.23 | 34.97 | 35.76 | 536,264 | +0.45(+1.27%) |
Mar 23, 2015 | 36.01 | 36.01 | 35.31 | 35.31 | 306,246 | -0.87(-2.40%) |
Mar 20, 2015 | 35.93 | 36.46 | 35.61 | 36.18 | 911,107 | +0.28(+0.78%) |
Mar 19, 2015 | 35.52 | 35.92 | 35.41 | 35.90 | 232,805 | +0.21(+0.59%) |
Mar 18, 2015 | 35.23 | 35.85 | 34.62 | 35.69 | 403,848 | +0.46(+1.30%) |
Mar 17, 2015 | 34.84 | 35.42 | 34.84 | 35.23 | 360,071 | +0.29(+0.83%) |
Mar 16, 2015 | 34.60 | 35.45 | 34.48 | 34.94 | 584,598 | +0.71(+2.07%) |
Mar 13, 2015 | 34.99 | 35.37 | 34.08 | 34.24 | 478,715 | -0.90(-2.56%) |
Mar 12, 2015 | 33.32 | 35.55 | 33.08 | 35.13 | 581,330 | +1.95(+5.86%) |
Mar 11, 2015 | 32.91 | 33.43 | 32.76 | 33.19 | 584,073 | +0.36(+1.09%) |
Mar 10, 2015 | 32.97 | 33.07 | 32.49 | 32.83 | 640,655 | -0.41(-1.23%) |
Mar 09, 2015 | 33.10 | 33.67 | 32.70 | 33.24 | 848,710 | +0.24(+0.73%) |
Mar 06, 2015 | 33.30 | 33.54 | 32.62 | 33.00 | 1,462,204 | -0.45(-1.34%) |
Mar 05, 2015 | 33.10 | 34.27 | 32.58 | 33.45 | 1,997,553 | -0.42(-1.24%) |
Mar 04, 2015 | 30.99 | 34.27 | 29.95 | 33.87 | 7,192,946 | -3.94(-10.43%) |
Mar 03, 2015 | 36.40 | 37.93 | 36.05 | 37.81 | 1,040,762 | +1.10(+2.99%) |