Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.53 | 28.66 | 28.19 | 28.25 | 672,790 | -0.27(-0.95%) |
May 28, 2015 | 28.81 | 28.89 | 28.41 | 28.52 | 460,502 | -0.32(-1.10%) |
May 27, 2015 | 28.76 | 28.78 | 28.61 | 28.84 | 489,272 | +0.07(+0.23%) |
May 26, 2015 | 28.85 | 28.87 | 28.12 | 28.78 | 765,571 | -0.02(-0.06%) |
May 22, 2015 | 29.12 | 28.80 | 28.80 | 28.80 | 452,222 | -0.28(-0.97%) |
May 21, 2015 | 29.16 | 29.35 | 28.97 | 29.08 | 419,554 | -0.20(-0.67%) |
May 20, 2015 | 29.08 | 29.44 | 28.70 | 29.27 | 764,681 | +0.23(+0.77%) |
May 19, 2015 | 28.33 | 29.21 | 28.33 | 29.05 | 894,402 | +0.69(+2.45%) |
May 18, 2015 | 28.03 | 28.47 | 27.87 | 28.36 | 807,162 | +0.18(+0.63%) |
May 15, 2015 | 28.29 | 28.31 | 27.96 | 28.18 | 551,142 | -0.08(-0.27%) |
May 14, 2015 | 28.35 | 28.46 | 27.76 | 28.25 | 587,256 | +0.05(+0.17%) |
May 13, 2015 | 28.28 | 28.43 | 28.13 | 28.21 | 399,260 | -0.13(-0.46%) |
May 12, 2015 | 28.34 | 28.46 | 27.85 | 28.34 | 399,571 | -0.22(-0.79%) |
May 11, 2015 | 28.78 | 28.82 | 28.43 | 28.56 | 483,849 | +0.07(+0.26%) |
May 08, 2015 | 28.77 | 28.91 | 28.46 | 28.49 | 929,159 | +0.27(+0.96%) |
May 07, 2015 | 27.64 | 28.30 | 27.61 | 28.22 | 846,963 | +0.50(+1.82%) |
May 06, 2015 | 27.30 | 27.73 | 27.04 | 27.71 | 886,739 | +0.41(+1.51%) |
May 05, 2015 | 27.68 | 27.85 | 27.23 | 27.30 | 569,171 | -0.37(-1.35%) |
May 04, 2015 | 27.56 | 28.10 | 27.56 | 27.67 | 825,187 | +0.07(+0.27%) |
May 01, 2015 | 27.10 | 27.61 | 27.01 | 27.60 | 964,989 | +0.82(+3.07%) |
Apr 30, 2015 | 27.34 | 27.51 | 26.66 | 26.78 | 1,155,624 | -0.64(-2.32%) |
Apr 29, 2015 | 28.23 | 28.38 | 27.22 | 27.41 | 1,321,095 | -0.97(-3.42%) |
Apr 28, 2015 | 28.23 | 28.59 | 27.76 | 28.38 | 948,537 | +0.11(+0.38%) |
Apr 27, 2015 | 28.95 | 29.06 | 28.13 | 28.28 | 867,839 | -0.54(-1.87%) |
Apr 24, 2015 | 29.09 | 29.16 | 28.78 | 28.81 | 614,801 | -0.20(-0.68%) |
Apr 23, 2015 | 28.63 | 29.05 | 28.36 | 29.01 | 1,010,900 | +0.27(+0.94%) |
Apr 22, 2015 | 28.67 | 28.96 | 28.37 | 28.74 | 848,575 | +0.13(+0.46%) |
Apr 21, 2015 | 28.86 | 28.94 | 28.52 | 28.61 | 580,427 | -0.18(-0.62%) |
Apr 20, 2015 | 28.65 | 28.94 | 28.56 | 28.79 | 648,054 | +0.33(+1.15%) |
Apr 17, 2015 | 28.92 | 29.09 | 28.40 | 28.46 | 834,048 | -0.74(-2.53%) |
Apr 16, 2015 | 28.88 | 29.51 | 28.88 | 29.20 | 822,638 | +0.05(+0.16%) |
Apr 15, 2015 | 29.40 | 29.63 | 29.07 | 29.15 | 750,377 | -0.09(-0.32%) |
Apr 14, 2015 | 29.71 | 29.81 | 28.97 | 29.24 | 1,076,926 | -0.60(-2.00%) |
Apr 13, 2015 | 29.66 | 30.26 | 29.50 | 29.84 | 841,916 | +0.07(+0.25%) |
Apr 10, 2015 | 29.77 | 30.11 | 29.59 | 29.77 | 669,428 | +0.15(+0.50%) |
Apr 09, 2015 | 30.31 | 30.47 | 29.22 | 29.62 | 881,289 | -0.73(-2.40%) |
Apr 08, 2015 | 29.31 | 30.56 | 29.31 | 30.35 | 1,622,248 | +1.30(+4.47%) |
Apr 07, 2015 | 29.55 | 29.88 | 29.05 | 29.05 | 773,478 | -0.50(-1.71%) |
Apr 06, 2015 | 28.87 | 29.86 | 28.67 | 29.55 | 1,068,812 | +0.33(+1.12%) |
Apr 02, 2015 | 29.01 | 29.23 | 29.23 | 29.23 | 711,852 | +0.26(+0.90%) |
Apr 01, 2015 | 29.47 | 29.48 | 28.74 | 28.96 | 1,606,902 | -0.66(-2.24%) |
Mar 31, 2015 | 30.15 | 30.49 | 29.56 | 29.63 | 1,156,641 | -0.55(-1.83%) |
Mar 30, 2015 | 30.32 | 30.49 | 29.96 | 30.18 | 1,414,536 | +0.21(+0.72%) |
Mar 27, 2015 | 29.91 | 30.37 | 29.40 | 29.96 | 1,596,692 | +0.10(+0.34%) |
Mar 26, 2015 | 30.10 | 30.35 | 29.12 | 29.86 | 2,618,064 | -0.17(-0.56%) |
Mar 25, 2015 | 33.79 | 33.83 | 29.94 | 30.03 | 6,717,325 | -4.23(-12.36%) |
Mar 24, 2015 | 33.65 | 34.33 | 33.19 | 34.26 | 3,842,147 | +0.94(+2.83%) |
Mar 23, 2015 | 32.75 | 33.67 | 32.37 | 33.32 | 3,098,842 | +1.36(+4.27%) |
Mar 20, 2015 | 32.00 | 32.19 | 31.56 | 31.95 | 1,186,038 | +0.42(+1.32%) |
Mar 19, 2015 | 31.44 | 32.14 | 31.31 | 31.54 | 813,951 | +0.41(+1.31%) |
Mar 18, 2015 | 30.76 | 31.31 | 30.42 | 31.13 | 860,742 | +0.49(+1.59%) |
Mar 17, 2015 | 30.66 | 30.93 | 30.49 | 30.65 | 495,612 | +0.04(+0.12%) |
Mar 16, 2015 | 30.84 | 31.12 | 30.56 | 30.61 | 652,641 | -0.01(-0.03%) |
Mar 13, 2015 | 30.62 | 30.93 | 30.29 | 30.62 | 445,964 | -0.02(-0.06%) |
Mar 12, 2015 | 29.92 | 30.66 | 29.84 | 30.64 | 642,260 | +0.91(+3.05%) |
Mar 11, 2015 | 30.07 | 30.28 | 29.65 | 29.73 | 678,092 | -0.36(-1.18%) |
Mar 10, 2015 | 30.46 | 30.61 | 30.01 | 30.08 | 555,306 | -0.57(-1.86%) |
Mar 09, 2015 | 30.65 | 30.86 | 30.38 | 30.66 | 467,444 | +0.18(+0.58%) |
Mar 06, 2015 | 31.28 | 31.37 | 30.40 | 30.48 | 534,789 | -0.84(-2.69%) |
Mar 05, 2015 | 31.52 | 31.72 | 31.08 | 31.32 | 335,747 | -0.20(-0.62%) |
Mar 04, 2015 | 31.45 | 31.82 | 31.25 | 31.51 | 462,810 | -0.13(-0.41%) |
Mar 03, 2015 | 31.85 | 31.96 | 31.24 | 31.65 | 1,505,812 | +0.18(+0.56%) |