Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.41 | 25.84 | 24.94 | 25.19 | 1,582,534 | -0.37(-1.45%) |
May 28, 2015 | 25.36 | 25.58 | 25.17 | 25.56 | 1,029,850 | +0.09(+0.34%) |
May 27, 2015 | 25.47 | 25.55 | 25.22 | 25.47 | 1,091,394 | +0.16(+0.65%) |
May 26, 2015 | 25.41 | 25.45 | 25.15 | 25.31 | 1,288,537 | -0.06(-0.25%) |
May 22, 2015 | 25.61 | 25.37 | 25.37 | 25.37 | 927,401 | -0.32(-1.24%) |
May 21, 2015 | 25.55 | 25.74 | 25.48 | 25.69 | 895,053 | +0.16(+0.64%) |
May 20, 2015 | 25.72 | 25.86 | 25.50 | 25.53 | 1,373,263 | -0.16(-0.61%) |
May 19, 2015 | 25.41 | 25.87 | 25.33 | 25.68 | 1,106,103 | +0.05(+0.19%) |
May 18, 2015 | 25.82 | 25.93 | 25.61 | 25.63 | 601,576 | -0.18(-0.71%) |
May 15, 2015 | 25.75 | 25.84 | 25.59 | 25.82 | 1,638,811 | +0.09(+0.36%) |
May 14, 2015 | 25.67 | 25.77 | 25.50 | 25.72 | 1,385,120 | +0.16(+0.64%) |
May 13, 2015 | 25.71 | 25.98 | 25.50 | 25.56 | 1,388,823 | -12.91(-33.55%) |
May 12, 2015 | 38.76 | 38.76 | 38.28 | 38.47 | 1,352,460 | -0.13(-0.33%) |
May 11, 2015 | 38.58 | 38.95 | 38.55 | 38.60 | 1,030,992 | +0.01(+0.02%) |
May 08, 2015 | 38.18 | 38.71 | 38.15 | 38.59 | 1,739,731 | +0.80(+2.11%) |
May 07, 2015 | 37.20 | 37.87 | 37.18 | 37.79 | 2,516,730 | +0.47(+1.27%) |
May 06, 2015 | 37.90 | 37.90 | 36.74 | 37.32 | 3,343,390 | -0.33(-0.86%) |
May 05, 2015 | 38.41 | 38.43 | 37.51 | 37.64 | 984,094 | -0.81(-2.09%) |
May 04, 2015 | 38.43 | 38.68 | 38.36 | 38.45 | 1,138,535 | +0.18(+0.48%) |
May 01, 2015 | 38.07 | 38.31 | 37.94 | 38.26 | 1,079,136 | +0.22(+0.58%) |
Apr 30, 2015 | 38.74 | 38.85 | 37.85 | 38.04 | 1,588,658 | -0.88(-2.25%) |
Apr 29, 2015 | 39.16 | 39.22 | 38.86 | 38.92 | 1,056,960 | -0.35(-0.90%) |
Apr 28, 2015 | 39.02 | 39.31 | 38.98 | 39.27 | 2,515,153 | +0.17(+0.43%) |
Apr 27, 2015 | 39.36 | 39.42 | 39.00 | 39.10 | 1,879,307 | -0.16(-0.41%) |
Apr 24, 2015 | 39.31 | 39.37 | 39.16 | 39.27 | 1,534,256 | +0.02(+0.05%) |
Apr 23, 2015 | 39.25 | 39.34 | 39.16 | 39.25 | 2,233,835 | +0.01(+0.02%) |
Apr 22, 2015 | 39.30 | 39.38 | 39.10 | 39.24 | 3,297,582 | +0.06(+0.16%) |
Apr 21, 2015 | 39.16 | 39.34 | 38.94 | 39.17 | 12,017,948 | -1.69(-4.13%) |
Apr 20, 2015 | 40.78 | 41.08 | 40.62 | 40.86 | 454,123 | +0.33(+0.82%) |
Apr 17, 2015 | 40.85 | 40.93 | 40.32 | 40.53 | 704,168 | -0.30(-0.74%) |
Apr 16, 2015 | 41.08 | 41.22 | 40.51 | 40.84 | 632,912 | -0.13(-0.33%) |
Apr 15, 2015 | 40.77 | 41.33 | 40.70 | 40.97 | 557,598 | +0.13(+0.33%) |
Apr 14, 2015 | 40.62 | 41.01 | 40.57 | 40.84 | 687,252 | +0.32(+0.80%) |
Apr 13, 2015 | 40.58 | 40.75 | 40.33 | 40.51 | 659,291 | -0.10(-0.24%) |
Apr 10, 2015 | 40.80 | 40.96 | 40.55 | 40.61 | 486,827 | -0.03(-0.07%) |
Apr 09, 2015 | 40.31 | 40.68 | 40.29 | 40.64 | 917,729 | +0.69(+1.72%) |
Apr 08, 2015 | 39.39 | 40.21 | 39.37 | 39.95 | 993,245 | +0.78(+1.98%) |
Apr 07, 2015 | 39.01 | 39.69 | 38.99 | 39.17 | 714,798 | +0.12(+0.31%) |
Apr 06, 2015 | 38.75 | 39.65 | 38.62 | 39.05 | 789,143 | +0.37(+0.95%) |
Apr 02, 2015 | 37.98 | 38.69 | 38.69 | 38.69 | 1,362,368 | +0.95(+2.53%) |
Apr 01, 2015 | 37.71 | 37.88 | 37.35 | 37.73 | 717,592 | -0.14(-0.37%) |
Mar 31, 2015 | 37.87 | 38.14 | 37.65 | 37.87 | 1,011,091 | -0.28(-0.72%) |
Mar 30, 2015 | 37.80 | 38.46 | 37.69 | 38.15 | 875,559 | +0.30(+0.80%) |
Mar 27, 2015 | 37.64 | 38.01 | 37.17 | 37.85 | 925,381 | +0.14(+0.37%) |
Mar 26, 2015 | 37.81 | 38.06 | 37.30 | 37.71 | 1,405,356 | -0.35(-0.91%) |
Mar 25, 2015 | 38.89 | 39.11 | 37.90 | 38.05 | 1,048,364 | -0.74(-1.91%) |
Mar 24, 2015 | 38.36 | 38.88 | 38.16 | 38.79 | 1,048,014 | +0.48(+1.25%) |
Mar 23, 2015 | 38.69 | 38.79 | 38.24 | 38.31 | 989,890 | -0.30(-0.79%) |
Mar 20, 2015 | 38.14 | 39.04 | 38.03 | 38.62 | 1,162,097 | +0.87(+2.30%) |
Mar 19, 2015 | 38.02 | 38.18 | 37.73 | 37.75 | 854,752 | -0.62(-1.62%) |
Mar 18, 2015 | 37.73 | 38.52 | 37.37 | 38.37 | 895,145 | +0.44(+1.15%) |
Mar 17, 2015 | 37.49 | 38.09 | 37.29 | 37.93 | 713,882 | +0.18(+0.47%) |
Mar 16, 2015 | 37.58 | 38.13 | 37.57 | 37.75 | 691,995 | +0.13(+0.34%) |
Mar 13, 2015 | 38.06 | 38.09 | 37.37 | 37.63 | 614,839 | -0.61(-1.61%) |
Mar 12, 2015 | 37.50 | 38.25 | 37.47 | 38.24 | 987,626 | +0.78(+2.09%) |
Mar 11, 2015 | 37.42 | 37.78 | 37.19 | 37.46 | 576,241 | -0.05(-0.13%) |
Mar 10, 2015 | 37.64 | 37.82 | 37.31 | 37.51 | 916,102 | -0.52(-1.37%) |
Mar 09, 2015 | 38.38 | 38.38 | 37.84 | 38.03 | 801,613 | -0.40(-1.05%) |
Mar 06, 2015 | 38.45 | 38.47 | 37.87 | 38.43 | 1,885,212 | -0.36(-0.93%) |
Mar 05, 2015 | 38.82 | 39.33 | 38.74 | 38.79 | 638,344 | +0.03(+0.07%) |
Mar 04, 2015 | 38.09 | 38.78 | 38.28 | 38.77 | 1,085,839 | +0.49(+1.27%) |
Mar 03, 2015 | 39.01 | 39.04 | 38.07 | 38.28 | 890,760 | -0.70(-1.79%) |