Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.67 | 28.87 | 28.21 | 28.48 | 252,306 | -0.33(-1.15%) |
May 28, 2015 | 28.76 | 28.92 | 28.48 | 28.81 | 110,820 | -0.08(-0.28%) |
May 27, 2015 | 28.68 | 28.91 | 28.33 | 28.89 | 165,000 | +0.21(+0.73%) |
May 26, 2015 | 28.69 | 28.87 | 28.51 | 28.68 | 259,460 | -0.11(-0.38%) |
May 22, 2015 | 28.88 | 28.79 | 28.79 | 28.79 | 170,400 | -0.11(-0.38%) |
May 21, 2015 | 29.03 | 29.15 | 28.59 | 28.90 | 221,063 | -0.05(-0.17%) |
May 20, 2015 | 29.12 | 29.15 | 28.88 | 28.95 | 159,630 | -0.12(-0.41%) |
May 19, 2015 | 28.88 | 29.10 | 28.64 | 29.07 | 186,825 | +0.13(+0.45%) |
May 18, 2015 | 28.88 | 28.99 | 28.48 | 28.94 | 178,495 | -0.06(-0.21%) |
May 15, 2015 | 29.10 | 29.20 | 28.80 | 29.00 | 227,807 | -0.05(-0.17%) |
May 14, 2015 | 28.91 | 29.05 | 28.50 | 29.05 | 181,455 | +0.40(+1.40%) |
May 13, 2015 | 28.70 | 28.86 | 28.23 | 28.65 | 192,567 | +0.11(+0.39%) |
May 12, 2015 | 28.54 | 28.66 | 27.79 | 28.54 | 225,651 | -0.07(-0.24%) |
May 11, 2015 | 28.33 | 29.03 | 28.33 | 28.61 | 268,629 | +0.18(+0.63%) |
May 08, 2015 | 28.64 | 28.99 | 28.27 | 28.43 | 348,591 | +0.22(+0.78%) |
May 07, 2015 | 28.24 | 28.29 | 27.99 | 28.21 | 161,596 | -0.05(-0.18%) |
May 06, 2015 | 28.33 | 28.43 | 27.88 | 28.26 | 241,057 | +0.11(+0.39%) |
May 05, 2015 | 28.49 | 28.87 | 28.09 | 28.15 | 274,274 | -0.43(-1.50%) |
May 04, 2015 | 28.84 | 29.76 | 28.57 | 28.58 | 393,325 | -0.13(-0.45%) |
May 01, 2015 | 28.81 | 29.02 | 28.43 | 28.71 | 381,519 | -0.07(-0.24%) |
Apr 30, 2015 | 29.29 | 29.30 | 28.64 | 28.78 | 485,780 | -0.81(-2.74%) |
Apr 29, 2015 | 29.60 | 29.84 | 29.14 | 29.59 | 416,576 | -0.06(-0.20%) |
Apr 28, 2015 | 29.40 | 29.89 | 29.18 | 29.65 | 520,245 | +0.27(+0.92%) |
Apr 27, 2015 | 29.36 | 30.10 | 28.47 | 29.38 | 1,182,347 | +0.18(+0.62%) |
Apr 24, 2015 | 25.69 | 30.18 | 25.50 | 29.20 | 2,150,296 | +4.39(+17.69%) |
Apr 23, 2015 | 25.88 | 25.90 | 24.80 | 24.81 | 689,126 | -1.06(-4.10%) |
Apr 22, 2015 | 25.48 | 25.88 | 25.21 | 25.87 | 258,642 | +0.44(+1.73%) |
Apr 21, 2015 | 26.09 | 26.09 | 25.28 | 25.43 | 349,425 | -0.47(-1.81%) |
Apr 20, 2015 | 25.45 | 26.04 | 25.36 | 25.90 | 273,444 | +0.54(+2.13%) |
Apr 17, 2015 | 25.57 | 25.57 | 25.14 | 25.36 | 309,109 | -0.38(-1.48%) |
Apr 16, 2015 | 26.06 | 26.12 | 25.51 | 25.74 | 380,154 | -0.31(-1.19%) |
Apr 15, 2015 | 25.38 | 26.21 | 25.32 | 26.05 | 542,485 | +0.70(+2.76%) |
Apr 14, 2015 | 25.08 | 25.36 | 24.89 | 25.35 | 400,427 | +0.30(+1.20%) |
Apr 13, 2015 | 24.65 | 25.09 | 24.51 | 25.05 | 218,493 | +0.48(+1.95%) |
Apr 10, 2015 | 24.54 | 24.82 | 24.32 | 24.57 | 131,770 | +0.16(+0.66%) |
Apr 09, 2015 | 24.65 | 24.85 | 24.29 | 24.41 | 129,775 | -0.29(-1.17%) |
Apr 08, 2015 | 24.53 | 24.88 | 24.51 | 24.70 | 149,780 | +0.17(+0.69%) |
Apr 07, 2015 | 24.56 | 24.73 | 24.35 | 24.53 | 135,379 | -0.03(-0.12%) |
Apr 06, 2015 | 24.27 | 24.89 | 24.11 | 24.56 | 179,432 | +0.03(+0.12%) |
Apr 02, 2015 | 24.34 | 24.53 | 24.53 | 24.53 | 241,600 | +0.19(+0.78%) |
Apr 01, 2015 | 24.32 | 24.66 | 23.99 | 24.34 | 336,311 | -0.01(-0.04%) |
Mar 31, 2015 | 24.50 | 24.76 | 24.28 | 24.35 | 181,675 | -0.33(-1.34%) |
Mar 30, 2015 | 24.85 | 24.88 | 24.19 | 24.68 | 470,069 | -0.02(-0.08%) |
Mar 27, 2015 | 24.44 | 24.75 | 24.43 | 24.70 | 235,496 | +0.23(+0.94%) |
Mar 26, 2015 | 24.15 | 24.69 | 24.01 | 24.47 | 241,679 | +0.17(+0.70%) |
Mar 25, 2015 | 25.39 | 25.39 | 24.29 | 24.30 | 319,634 | -0.92(-3.65%) |
Mar 24, 2015 | 25.40 | 25.40 | 25.04 | 25.22 | 273,247 | -0.12(-0.47%) |
Mar 23, 2015 | 25.32 | 25.50 | 25.04 | 25.34 | 235,682 | +0.08(+0.32%) |
Mar 20, 2015 | 24.73 | 25.43 | 24.61 | 25.26 | 549,462 | +0.65(+2.64%) |
Mar 19, 2015 | 24.37 | 24.85 | 24.14 | 24.61 | 208,494 | +0.12(+0.49%) |
Mar 18, 2015 | 23.96 | 24.51 | 23.72 | 24.49 | 225,295 | +0.41(+1.70%) |
Mar 17, 2015 | 23.85 | 24.12 | 23.63 | 24.08 | 271,774 | +0.04(+0.17%) |
Mar 16, 2015 | 23.97 | 24.10 | 23.71 | 24.04 | 317,984 | +0.16(+0.67%) |
Mar 13, 2015 | 24.21 | 24.35 | 23.42 | 23.88 | 421,157 | -0.55(-2.25%) |
Mar 12, 2015 | 22.92 | 24.56 | 22.92 | 24.43 | 514,614 | +1.69(+7.43%) |
Mar 11, 2015 | 22.91 | 23.06 | 22.34 | 22.74 | 408,117 | -0.11(-0.48%) |
Mar 10, 2015 | 23.53 | 23.53 | 22.72 | 22.85 | 430,362 | -0.87(-3.67%) |
Mar 09, 2015 | 22.74 | 23.87 | 22.71 | 23.72 | 589,568 | +1.12(+4.96%) |
Mar 06, 2015 | 22.47 | 22.86 | 22.34 | 22.60 | 313,894 | +0.05(+0.22%) |
Mar 05, 2015 | 22.87 | 22.87 | 22.45 | 22.55 | 245,342 | -0.24(-1.05%) |
Mar 04, 2015 | 23.16 | 23.16 | 22.47 | 22.79 | 433,719 | -0.37(-1.60%) |
Mar 03, 2015 | 23.86 | 23.96 | 23.10 | 23.16 | 555,454 | -0.87(-3.62%) |