Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.43 | 29.69 | 29.23 | 29.36 | 51,143 | -0.28(-0.93%) |
May 28, 2015 | 29.71 | 29.83 | 29.52 | 29.64 | 44,388 | -0.23(-0.76%) |
May 27, 2015 | 28.73 | 29.97 | 28.73 | 29.86 | 61,184 | +1.00(+3.46%) |
May 26, 2015 | 28.74 | 29.17 | 28.38 | 28.87 | 37,850 | -0.33(-1.12%) |
May 22, 2015 | 28.88 | 29.19 | 29.19 | 29.19 | 46,446 | +0.00(+0.00%) |
May 21, 2015 | 29.26 | 29.39 | 28.98 | 29.19 | 48,693 | -0.32(-1.07%) |
May 20, 2015 | 29.09 | 29.85 | 29.08 | 29.51 | 49,111 | +0.23(+0.78%) |
May 19, 2015 | 29.16 | 29.48 | 28.56 | 29.28 | 69,326 | -0.21(-0.70%) |
May 18, 2015 | 29.80 | 30.16 | 28.77 | 29.49 | 96,211 | -0.80(-2.64%) |
May 15, 2015 | 29.52 | 30.64 | 29.49 | 30.29 | 59,471 | +0.63(+2.13%) |
May 14, 2015 | 29.04 | 29.96 | 28.62 | 29.66 | 89,160 | +0.60(+2.07%) |
May 13, 2015 | 29.43 | 29.49 | 28.71 | 29.05 | 96,307 | -0.38(-1.28%) |
May 12, 2015 | 27.74 | 29.50 | 27.70 | 29.43 | 78,633 | +1.63(+5.87%) |
May 11, 2015 | 28.86 | 28.86 | 27.79 | 27.80 | 86,355 | -1.52(-5.19%) |
May 08, 2015 | 28.98 | 29.53 | 28.70 | 29.32 | 82,599 | +0.34(+1.16%) |
May 07, 2015 | 28.45 | 29.06 | 28.30 | 28.98 | 46,880 | +0.35(+1.21%) |
May 06, 2015 | 28.09 | 28.77 | 27.96 | 28.64 | 75,864 | +0.37(+1.29%) |
May 05, 2015 | 29.09 | 29.32 | 28.16 | 28.27 | 66,990 | -0.82(-2.82%) |
May 04, 2015 | 29.53 | 29.65 | 28.81 | 29.09 | 65,805 | -0.44(-1.51%) |
May 01, 2015 | 28.87 | 29.60 | 28.87 | 29.54 | 103,182 | +0.60(+2.08%) |
Apr 30, 2015 | 30.38 | 30.73 | 28.81 | 28.94 | 117,284 | -1.67(-5.46%) |
Apr 29, 2015 | 30.52 | 31.30 | 30.36 | 30.61 | 110,439 | +0.05(+0.16%) |
Apr 28, 2015 | 30.20 | 30.74 | 30.16 | 30.56 | 286,041 | +0.36(+1.18%) |
Apr 27, 2015 | 29.68 | 30.64 | 29.66 | 30.20 | 235,213 | +0.55(+1.87%) |
Apr 24, 2015 | 29.53 | 30.06 | 29.53 | 29.65 | 144,439 | +0.00(+0.00%) |
Apr 23, 2015 | 29.70 | 30.22 | 29.61 | 29.65 | 95,355 | +0.00(+0.00%) |
Apr 22, 2015 | 28.28 | 29.91 | 28.28 | 29.65 | 211,634 | +1.26(+4.46%) |
Apr 21, 2015 | 29.65 | 29.65 | 27.97 | 28.38 | 148,974 | -1.29(-4.36%) |
Apr 20, 2015 | 29.53 | 30.14 | 29.43 | 29.68 | 129,597 | +0.15(+0.50%) |
Apr 17, 2015 | 29.17 | 29.66 | 28.44 | 29.53 | 74,048 | -0.02(-0.07%) |
Apr 16, 2015 | 29.31 | 29.80 | 29.31 | 29.55 | 56,396 | +0.00(+0.00%) |
Apr 15, 2015 | 29.35 | 29.79 | 29.33 | 29.55 | 93,505 | +0.00(+0.00%) |
Apr 14, 2015 | 29.55 | 29.84 | 29.46 | 29.55 | 113,801 | +0.00(+0.00%) |
Apr 13, 2015 | 29.55 | 29.66 | 29.24 | 29.55 | 105,457 | +0.00(+0.00%) |
Apr 10, 2015 | 29.55 | 29.69 | 29.41 | 29.55 | 79,975 | +0.00(+0.00%) |
Apr 09, 2015 | 29.47 | 29.58 | 29.41 | 29.55 | 69,420 | +0.01(+0.03%) |
Apr 08, 2015 | 29.55 | 29.65 | 29.45 | 29.54 | 142,268 | +0.26(+0.88%) |
Apr 07, 2015 | 29.52 | 29.93 | 29.15 | 29.28 | 46,947 | -0.03(-0.10%) |
Apr 06, 2015 | 28.46 | 30.22 | 28.09 | 29.31 | 122,050 | +1.56(+5.63%) |
Apr 02, 2015 | 27.65 | 27.75 | 27.75 | 27.75 | 43,916 | +0.32(+1.15%) |
Apr 01, 2015 | 26.41 | 27.67 | 25.71 | 27.43 | 112,750 | +1.02(+3.85%) |
Mar 31, 2015 | 25.62 | 26.49 | 25.62 | 26.42 | 60,250 | +0.79(+3.08%) |
Mar 30, 2015 | 25.94 | 26.89 | 25.55 | 25.62 | 40,419 | -0.07(-0.27%) |
Mar 27, 2015 | 25.68 | 26.00 | 25.52 | 25.69 | 26,962 | +0.15(+0.58%) |
Mar 26, 2015 | 25.69 | 26.37 | 25.35 | 25.55 | 36,275 | -0.20(-0.77%) |
Mar 25, 2015 | 26.21 | 26.55 | 25.59 | 25.74 | 36,738 | -0.42(-1.62%) |
Mar 24, 2015 | 26.10 | 26.27 | 26.03 | 26.17 | 30,034 | +0.17(+0.65%) |
Mar 23, 2015 | 25.89 | 26.24 | 25.79 | 26.00 | 49,244 | +0.17(+0.65%) |
Mar 20, 2015 | 25.40 | 26.12 | 25.26 | 25.83 | 89,858 | +0.63(+2.51%) |
Mar 19, 2015 | 24.64 | 25.36 | 24.64 | 25.20 | 39,484 | +0.66(+2.70%) |
Mar 18, 2015 | 24.43 | 25.09 | 24.11 | 24.54 | 110,775 | +0.20(+0.81%) |
Mar 17, 2015 | 22.57 | 24.49 | 22.25 | 24.34 | 72,661 | +1.78(+7.88%) |
Mar 16, 2015 | 22.15 | 22.73 | 21.86 | 22.56 | 28,444 | +0.41(+1.87%) |
Mar 13, 2015 | 22.15 | 22.15 | 21.85 | 22.15 | 18,351 | +0.15(+0.67%) |
Mar 12, 2015 | 21.98 | 22.13 | 21.78 | 22.00 | 35,749 | +0.25(+1.14%) |
Mar 11, 2015 | 21.35 | 21.79 | 21.35 | 21.75 | 24,425 | +0.42(+1.95%) |
Mar 10, 2015 | 21.28 | 21.50 | 21.28 | 21.34 | 6,237 | -0.16(-0.74%) |
Mar 09, 2015 | 21.92 | 21.92 | 21.43 | 21.49 | 22,944 | +0.06(+0.28%) |
Mar 06, 2015 | 21.54 | 22.04 | 21.39 | 21.43 | 16,651 | -0.31(-1.41%) |
Mar 05, 2015 | 21.85 | 21.88 | 21.45 | 21.74 | 42,532 | +0.24(+1.10%) |
Mar 04, 2015 | 21.60 | 21.52 | 21.42 | 21.50 | 13,190 | -0.02(-0.09%) |
Mar 03, 2015 | 21.53 | 21.86 | 21.32 | 21.52 | 22,188 | -0.11(-0.50%) |