Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.84 | 31.11 | 30.69 | 30.84 | 650,847 | -0.11(-0.34%) |
May 28, 2015 | 31.54 | 31.66 | 30.85 | 30.95 | 695,832 | -0.55(-1.76%) |
May 27, 2015 | 31.15 | 31.72 | 30.89 | 31.50 | 537,601 | +0.33(+1.07%) |
May 26, 2015 | 31.51 | 31.72 | 31.08 | 31.17 | 332,278 | -0.44(-1.39%) |
May 22, 2015 | 31.68 | 31.61 | 31.61 | 31.61 | 332,777 | -0.09(-0.28%) |
May 21, 2015 | 31.25 | 31.77 | 31.16 | 31.70 | 550,917 | +0.36(+1.15%) |
May 20, 2015 | 31.91 | 32.01 | 31.28 | 31.34 | 446,006 | -0.57(-1.79%) |
May 19, 2015 | 31.88 | 32.31 | 31.45 | 31.91 | 807,347 | +0.06(+0.19%) |
May 18, 2015 | 31.41 | 31.90 | 31.12 | 31.85 | 369,829 | +0.58(+1.86%) |
May 15, 2015 | 30.56 | 31.33 | 30.47 | 31.27 | 419,229 | +0.67(+2.19%) |
May 14, 2015 | 31.07 | 31.19 | 30.52 | 30.60 | 521,185 | -0.31(-1.00%) |
May 13, 2015 | 30.88 | 31.32 | 30.77 | 30.90 | 374,525 | +0.00(+0.00%) |
May 12, 2015 | 31.16 | 31.19 | 30.52 | 30.90 | 492,511 | -0.33(-1.04%) |
May 11, 2015 | 31.04 | 31.45 | 30.68 | 31.23 | 672,264 | +0.28(+0.91%) |
May 08, 2015 | 30.67 | 31.07 | 30.45 | 30.95 | 709,474 | +0.50(+1.65%) |
May 07, 2015 | 30.03 | 30.62 | 29.87 | 30.45 | 663,462 | +0.42(+1.41%) |
May 06, 2015 | 30.20 | 30.20 | 29.59 | 30.02 | 655,148 | -0.14(-0.47%) |
May 05, 2015 | 30.66 | 30.92 | 30.15 | 30.16 | 681,621 | -0.44(-1.44%) |
May 04, 2015 | 30.71 | 31.13 | 30.42 | 30.61 | 653,285 | +0.08(+0.26%) |
May 01, 2015 | 30.02 | 30.71 | 30.02 | 30.53 | 537,284 | +0.59(+1.97%) |
Apr 30, 2015 | 30.21 | 30.31 | 29.72 | 29.94 | 886,746 | -0.35(-1.16%) |
Apr 29, 2015 | 30.44 | 30.72 | 29.87 | 30.29 | 1,134,973 | -0.27(-0.89%) |
Apr 28, 2015 | 29.71 | 31.76 | 29.66 | 30.56 | 2,687,204 | +0.94(+3.18%) |
Apr 27, 2015 | 29.06 | 30.48 | 29.05 | 29.62 | 1,593,999 | +0.74(+2.56%) |
Apr 24, 2015 | 26.91 | 29.06 | 26.91 | 28.88 | 1,638,384 | +3.02(+11.68%) |
Apr 23, 2015 | 25.68 | 25.96 | 25.53 | 25.86 | 748,445 | +0.12(+0.48%) |
Apr 22, 2015 | 25.10 | 25.75 | 24.94 | 25.74 | 505,812 | +0.61(+2.42%) |
Apr 21, 2015 | 25.09 | 25.18 | 24.99 | 25.13 | 303,823 | +0.06(+0.25%) |
Apr 20, 2015 | 24.98 | 25.09 | 24.78 | 25.07 | 358,409 | +0.20(+0.81%) |
Apr 17, 2015 | 24.91 | 25.10 | 24.38 | 24.86 | 439,170 | -0.25(-0.98%) |
Apr 16, 2015 | 25.68 | 25.68 | 25.08 | 25.11 | 490,577 | -0.58(-2.26%) |
Apr 15, 2015 | 25.58 | 25.96 | 25.42 | 25.69 | 455,145 | +0.18(+0.72%) |
Apr 14, 2015 | 25.44 | 25.59 | 25.01 | 25.51 | 273,661 | +0.04(+0.17%) |
Apr 13, 2015 | 25.36 | 25.53 | 25.11 | 25.46 | 265,392 | +0.14(+0.56%) |
Apr 10, 2015 | 25.44 | 25.53 | 25.11 | 25.32 | 365,336 | -0.04(-0.14%) |
Apr 09, 2015 | 25.04 | 25.40 | 25.04 | 25.36 | 480,926 | +0.26(+1.05%) |
Apr 08, 2015 | 24.73 | 25.17 | 24.71 | 25.09 | 359,836 | +0.37(+1.50%) |
Apr 07, 2015 | 24.84 | 25.03 | 24.72 | 24.72 | 286,219 | -0.16(-0.64%) |
Apr 06, 2015 | 24.44 | 25.03 | 24.32 | 24.88 | 538,651 | +0.35(+1.44%) |
Apr 02, 2015 | 24.26 | 24.53 | 24.53 | 24.53 | 352,540 | +0.30(+1.24%) |
Apr 01, 2015 | 24.93 | 24.93 | 24.19 | 24.23 | 475,103 | -0.70(-2.79%) |
Mar 31, 2015 | 24.60 | 25.19 | 24.50 | 24.93 | 395,624 | +0.17(+0.68%) |
Mar 30, 2015 | 24.53 | 24.92 | 24.35 | 24.76 | 467,471 | +0.34(+1.41%) |
Mar 27, 2015 | 24.32 | 24.66 | 24.23 | 24.42 | 376,795 | +0.04(+0.14%) |
Mar 26, 2015 | 24.65 | 24.77 | 24.29 | 24.38 | 486,664 | -0.34(-1.39%) |
Mar 25, 2015 | 25.66 | 25.67 | 24.69 | 24.72 | 466,920 | -0.85(-3.31%) |
Mar 24, 2015 | 24.74 | 26.08 | 24.68 | 25.57 | 1,025,074 | +0.89(+3.60%) |
Mar 23, 2015 | 24.86 | 25.16 | 24.65 | 24.68 | 568,220 | -0.18(-0.71%) |
Mar 20, 2015 | 24.93 | 24.96 | 24.58 | 24.86 | 1,513,128 | +0.03(+0.11%) |
Mar 19, 2015 | 24.82 | 24.98 | 24.61 | 24.83 | 397,205 | -0.04(-0.18%) |
Mar 18, 2015 | 24.78 | 24.98 | 24.49 | 24.87 | 639,818 | +0.07(+0.28%) |
Mar 17, 2015 | 24.97 | 25.19 | 24.73 | 24.80 | 996,901 | -0.28(-1.12%) |
Mar 16, 2015 | 25.30 | 25.52 | 25.07 | 25.08 | 1,193,580 | -0.08(-0.31%) |
Mar 13, 2015 | 25.08 | 25.35 | 24.96 | 25.16 | 625,184 | +0.03(+0.11%) |
Mar 12, 2015 | 24.99 | 25.33 | 24.96 | 25.14 | 510,096 | +0.24(+0.95%) |
Mar 11, 2015 | 24.71 | 25.09 | 24.65 | 24.90 | 710,929 | +0.21(+0.86%) |
Mar 10, 2015 | 24.43 | 24.84 | 24.43 | 24.69 | 669,826 | +0.14(+0.57%) |
Mar 09, 2015 | 24.69 | 24.82 | 24.36 | 24.55 | 431,570 | -0.15(-0.61%) |
Mar 06, 2015 | 24.54 | 24.91 | 24.49 | 24.70 | 507,783 | +0.02(+0.08%) |
Mar 05, 2015 | 25.10 | 25.19 | 24.63 | 24.68 | 580,694 | -0.40(-1.58%) |
Mar 04, 2015 | 25.49 | 25.61 | 25.06 | 25.07 | 660,129 | -0.54(-2.10%) |
Mar 03, 2015 | 26.23 | 26.33 | 25.43 | 25.61 | 1,216,658 | -0.55(-2.09%) |