Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.74 | 30.67 | 28.09 | 29.60 | 2,128,477 | +0.59(+2.05%) |
May 28, 2015 | 28.60 | 29.01 | 28.13 | 29.01 | 901,696 | +0.01(+0.03%) |
May 27, 2015 | 28.38 | 29.02 | 28.02 | 29.00 | 730,789 | +0.53(+1.87%) |
May 26, 2015 | 28.77 | 29.07 | 28.24 | 28.47 | 657,024 | -0.61(-2.10%) |
May 22, 2015 | 28.82 | 29.08 | 29.08 | 29.08 | 535,321 | +0.00(+0.00%) |
May 21, 2015 | 28.12 | 29.56 | 27.69 | 29.08 | 1,116,078 | +0.95(+3.39%) |
May 20, 2015 | 28.95 | 29.48 | 27.75 | 28.12 | 996,516 | -0.85(-2.95%) |
May 19, 2015 | 28.75 | 30.15 | 28.74 | 28.98 | 1,534,757 | +0.75(+2.64%) |
May 18, 2015 | 28.29 | 28.58 | 27.92 | 28.23 | 576,061 | -0.22(-0.79%) |
May 15, 2015 | 28.65 | 29.11 | 27.91 | 28.46 | 417,489 | -0.18(-0.63%) |
May 14, 2015 | 28.81 | 29.19 | 28.48 | 28.64 | 680,955 | -0.01(-0.03%) |
May 13, 2015 | 28.47 | 28.90 | 27.99 | 28.64 | 870,937 | +0.57(+2.05%) |
May 12, 2015 | 28.49 | 28.57 | 27.72 | 28.07 | 577,486 | -0.53(-1.85%) |
May 11, 2015 | 28.50 | 29.11 | 28.37 | 28.60 | 781,598 | +0.26(+0.90%) |
May 08, 2015 | 27.69 | 28.53 | 27.02 | 28.34 | 643,934 | +0.89(+3.26%) |
May 07, 2015 | 27.73 | 27.76 | 26.93 | 27.45 | 609,429 | -0.40(-1.45%) |
May 06, 2015 | 27.12 | 28.14 | 27.09 | 27.85 | 947,501 | +1.08(+4.03%) |
May 05, 2015 | 27.18 | 27.70 | 26.67 | 26.78 | 821,202 | -0.08(-0.30%) |
May 04, 2015 | 27.78 | 28.07 | 26.81 | 26.86 | 765,768 | -1.02(-3.64%) |
May 01, 2015 | 28.02 | 28.11 | 27.46 | 27.87 | 583,741 | -0.11(-0.39%) |
Apr 30, 2015 | 28.17 | 28.37 | 27.53 | 27.98 | 727,961 | +0.04(+0.13%) |
Apr 29, 2015 | 27.58 | 29.44 | 27.26 | 27.94 | 2,154,638 | -0.94(-3.27%) |
Apr 28, 2015 | 27.56 | 28.90 | 27.37 | 28.89 | 1,785,635 | +1.21(+4.38%) |
Apr 27, 2015 | 28.50 | 28.74 | 27.24 | 27.67 | 1,052,442 | -0.87(-3.05%) |
Apr 24, 2015 | 28.29 | 28.67 | 27.90 | 28.55 | 737,189 | +0.40(+1.40%) |
Apr 23, 2015 | 27.60 | 28.15 | 27.40 | 28.15 | 619,126 | +0.66(+2.42%) |
Apr 22, 2015 | 27.52 | 27.95 | 27.15 | 27.49 | 1,107,544 | -0.02(-0.07%) |
Apr 21, 2015 | 27.86 | 28.11 | 27.05 | 27.50 | 1,062,589 | -0.36(-1.29%) |
Apr 20, 2015 | 27.60 | 28.46 | 27.54 | 27.86 | 1,118,540 | +0.41(+1.51%) |
Apr 17, 2015 | 26.86 | 27.51 | 26.32 | 27.45 | 849,162 | +0.37(+1.36%) |
Apr 16, 2015 | 26.81 | 27.40 | 26.57 | 27.08 | 811,081 | +0.01(+0.03%) |
Apr 15, 2015 | 27.22 | 27.68 | 26.94 | 27.07 | 762,690 | +0.07(+0.27%) |
Apr 14, 2015 | 27.30 | 27.44 | 26.90 | 27.00 | 545,459 | -0.23(-0.86%) |
Apr 13, 2015 | 27.24 | 27.55 | 26.78 | 27.23 | 781,293 | +0.22(+0.80%) |
Apr 10, 2015 | 26.18 | 27.09 | 25.86 | 27.02 | 560,393 | +0.97(+3.73%) |
Apr 09, 2015 | 26.13 | 26.61 | 25.90 | 26.05 | 725,198 | -0.08(-0.31%) |
Apr 08, 2015 | 26.58 | 26.92 | 25.88 | 26.13 | 706,801 | -0.34(-1.29%) |
Apr 07, 2015 | 26.85 | 27.45 | 26.35 | 26.47 | 754,937 | -0.49(-1.80%) |
Apr 06, 2015 | 26.24 | 27.52 | 26.18 | 26.96 | 1,139,011 | +0.63(+2.39%) |
Apr 02, 2015 | 26.58 | 26.33 | 26.33 | 26.33 | 738,431 | -0.35(-1.31%) |
Apr 01, 2015 | 25.39 | 27.12 | 25.39 | 26.68 | 1,496,351 | +1.02(+3.99%) |
Mar 31, 2015 | 24.61 | 25.76 | 24.51 | 25.65 | 1,191,102 | +0.80(+3.22%) |
Mar 30, 2015 | 24.30 | 25.08 | 24.05 | 24.85 | 769,836 | +0.74(+3.06%) |
Mar 27, 2015 | 24.22 | 24.30 | 23.58 | 24.12 | 562,323 | -0.09(-0.37%) |
Mar 26, 2015 | 24.31 | 25.05 | 23.70 | 24.21 | 705,353 | -0.01(-0.04%) |
Mar 25, 2015 | 24.04 | 24.67 | 24.04 | 24.22 | 1,082,716 | +0.30(+1.24%) |
Mar 24, 2015 | 24.13 | 24.18 | 23.40 | 23.92 | 1,654,772 | -0.27(-1.11%) |
Mar 23, 2015 | 24.77 | 25.14 | 24.05 | 24.19 | 1,276,915 | -0.68(-2.75%) |
Mar 20, 2015 | 25.32 | 25.55 | 24.87 | 24.87 | 1,414,974 | -0.32(-1.28%) |
Mar 19, 2015 | 24.51 | 25.28 | 24.27 | 25.19 | 773,219 | +0.21(+0.83%) |
Mar 18, 2015 | 23.81 | 25.37 | 23.21 | 24.99 | 1,398,740 | +0.93(+3.85%) |
Mar 17, 2015 | 23.97 | 24.48 | 23.37 | 24.06 | 967,586 | -0.05(-0.19%) |
Mar 16, 2015 | 25.19 | 25.41 | 23.75 | 24.11 | 1,638,696 | -1.11(-4.38%) |
Mar 13, 2015 | 25.02 | 25.28 | 24.15 | 25.21 | 1,081,188 | -0.09(-0.36%) |
Mar 12, 2015 | 25.61 | 26.13 | 25.21 | 25.30 | 1,053,244 | -0.24(-0.95%) |
Mar 11, 2015 | 24.98 | 25.57 | 24.74 | 25.55 | 1,012,589 | +0.42(+1.68%) |
Mar 10, 2015 | 26.06 | 26.09 | 25.08 | 25.12 | 2,382,786 | -1.30(-4.93%) |
Mar 09, 2015 | 24.23 | 27.14 | 24.23 | 26.43 | 5,512,935 | +3.44(+14.97%) |
Mar 06, 2015 | 23.06 | 23.40 | 22.71 | 22.98 | 1,233,160 | -0.37(-1.58%) |
Mar 05, 2015 | 21.80 | 23.51 | 21.56 | 23.35 | 1,516,412 | +1.70(+7.84%) |
Mar 04, 2015 | 21.03 | 21.79 | 20.60 | 21.65 | 1,023,218 | +0.59(+2.82%) |
Mar 03, 2015 | 21.06 | 21.69 | 20.93 | 21.06 | 870,572 | -0.04(-0.21%) |