Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.13 | 25.35 | 24.30 | 24.60 | 1,015,241 | -0.37(-1.47%) |
May 28, 2015 | 25.01 | 25.05 | 24.79 | 24.96 | 444,294 | -0.32(-1.27%) |
May 27, 2015 | 25.04 | 25.31 | 24.81 | 25.28 | 589,750 | -0.05(-0.22%) |
May 26, 2015 | 26.09 | 26.12 | 25.30 | 25.34 | 771,349 | -0.95(-3.60%) |
May 22, 2015 | 27.26 | 26.28 | 26.28 | 26.28 | 792,870 | -0.81(-2.98%) |
May 21, 2015 | 26.79 | 27.17 | 26.75 | 27.09 | 874,175 | +0.02(+0.07%) |
May 20, 2015 | 27.04 | 27.29 | 26.70 | 27.07 | 1,012,735 | +0.23(+0.85%) |
May 19, 2015 | 27.17 | 27.30 | 26.75 | 26.84 | 593,449 | -0.54(-1.98%) |
May 18, 2015 | 28.05 | 28.05 | 27.31 | 27.39 | 395,165 | -0.70(-2.48%) |
May 15, 2015 | 27.80 | 28.28 | 27.72 | 28.08 | 360,478 | +0.22(+0.79%) |
May 14, 2015 | 28.00 | 28.09 | 27.59 | 27.86 | 511,125 | +0.21(+0.76%) |
May 13, 2015 | 28.39 | 28.39 | 27.46 | 27.65 | 803,210 | -0.20(-0.72%) |
May 12, 2015 | 28.16 | 28.50 | 27.74 | 27.85 | 794,787 | -0.50(-1.75%) |
May 11, 2015 | 29.70 | 29.76 | 28.33 | 28.35 | 1,222,002 | -1.62(-5.42%) |
May 08, 2015 | 30.14 | 30.37 | 29.59 | 29.97 | 995,868 | -0.79(-2.56%) |
May 07, 2015 | 30.53 | 30.91 | 30.24 | 30.76 | 691,671 | +0.30(+0.99%) |
May 06, 2015 | 30.72 | 30.72 | 30.25 | 30.46 | 464,776 | -0.17(-0.54%) |
May 05, 2015 | 30.38 | 30.83 | 30.35 | 30.62 | 554,849 | +0.40(+1.34%) |
May 04, 2015 | 30.22 | 30.40 | 30.03 | 30.22 | 467,890 | -0.26(-0.84%) |
May 01, 2015 | 30.80 | 30.80 | 30.41 | 30.48 | 461,562 | -0.29(-0.95%) |
Apr 30, 2015 | 31.01 | 31.10 | 30.54 | 30.77 | 575,160 | -0.46(-1.47%) |
Apr 29, 2015 | 31.41 | 31.61 | 31.02 | 31.23 | 642,100 | +0.12(+0.38%) |
Apr 28, 2015 | 31.39 | 31.72 | 31.03 | 31.11 | 569,108 | -0.23(-0.73%) |
Apr 27, 2015 | 31.06 | 31.85 | 31.05 | 31.34 | 1,889,178 | +0.74(+2.43%) |
Apr 24, 2015 | 30.09 | 30.61 | 29.80 | 30.60 | 1,029,217 | +0.57(+1.89%) |
Apr 23, 2015 | 29.58 | 30.17 | 29.54 | 30.03 | 507,346 | +0.28(+0.96%) |
Apr 22, 2015 | 29.49 | 29.77 | 29.23 | 29.74 | 680,103 | +0.38(+1.28%) |
Apr 21, 2015 | 29.53 | 29.71 | 29.35 | 29.37 | 332,469 | -0.01(-0.03%) |
Apr 20, 2015 | 29.34 | 29.54 | 29.15 | 29.38 | 656,742 | -0.18(-0.62%) |
Apr 17, 2015 | 29.13 | 29.68 | 29.08 | 29.56 | 876,871 | -0.27(-0.89%) |
Apr 16, 2015 | 29.75 | 30.00 | 29.47 | 29.83 | 478,076 | -0.10(-0.34%) |
Apr 15, 2015 | 29.70 | 30.05 | 29.08 | 29.93 | 647,155 | +0.02(+0.06%) |
Apr 14, 2015 | 30.29 | 30.40 | 29.81 | 29.91 | 481,021 | -0.06(-0.21%) |
Apr 13, 2015 | 30.09 | 30.15 | 29.83 | 29.97 | 593,114 | -0.10(-0.34%) |
Apr 10, 2015 | 29.89 | 30.32 | 29.89 | 30.07 | 758,897 | +0.04(+0.12%) |
Apr 09, 2015 | 30.20 | 30.49 | 29.94 | 30.04 | 964,161 | +0.05(+0.18%) |
Apr 08, 2015 | 29.92 | 30.22 | 29.74 | 29.98 | 773,325 | +0.81(+2.77%) |
Apr 07, 2015 | 29.10 | 29.65 | 29.08 | 29.17 | 1,166,601 | -0.04(-0.13%) |
Apr 06, 2015 | 29.23 | 29.69 | 29.14 | 29.21 | 448,753 | +0.55(+1.92%) |
Apr 02, 2015 | 28.20 | 28.66 | 28.66 | 28.66 | 760,606 | +0.74(+2.66%) |
Apr 01, 2015 | 27.97 | 28.06 | 27.55 | 27.92 | 637,353 | +0.56(+2.05%) |
Mar 31, 2015 | 27.27 | 27.61 | 26.94 | 27.36 | 432,219 | +0.10(+0.37%) |
Mar 30, 2015 | 26.95 | 27.39 | 26.81 | 27.26 | 390,490 | +0.38(+1.40%) |
Mar 27, 2015 | 26.69 | 27.05 | 26.64 | 26.88 | 393,451 | -0.27(-0.98%) |
Mar 26, 2015 | 27.74 | 27.91 | 27.05 | 27.15 | 449,515 | -0.86(-3.08%) |
Mar 25, 2015 | 28.90 | 29.04 | 28.00 | 28.01 | 510,319 | -0.47(-1.64%) |
Mar 24, 2015 | 28.90 | 29.05 | 28.18 | 28.48 | 432,616 | +0.02(+0.06%) |
Mar 23, 2015 | 28.33 | 28.80 | 28.30 | 28.46 | 467,065 | +0.54(+1.94%) |
Mar 20, 2015 | 27.56 | 28.21 | 27.45 | 27.92 | 992,470 | +1.35(+5.08%) |
Mar 19, 2015 | 27.11 | 27.26 | 26.57 | 26.57 | 434,263 | -0.92(-3.34%) |
Mar 18, 2015 | 26.83 | 27.61 | 26.62 | 27.49 | 563,798 | +0.71(+2.64%) |
Mar 17, 2015 | 26.41 | 27.02 | 26.38 | 26.78 | 2,067,958 | +0.05(+0.17%) |
Mar 16, 2015 | 27.15 | 27.24 | 26.65 | 26.73 | 432,573 | -0.08(-0.31%) |
Mar 13, 2015 | 27.24 | 27.46 | 26.74 | 26.82 | 1,073,633 | -1.34(-4.76%) |
Mar 12, 2015 | 28.88 | 29.03 | 28.14 | 28.16 | 821,790 | -0.34(-1.19%) |
Mar 11, 2015 | 28.32 | 28.73 | 28.21 | 28.50 | 842,436 | -0.08(-0.29%) |
Mar 10, 2015 | 28.41 | 28.72 | 28.31 | 28.58 | 1,837,541 | +0.15(+0.52%) |
Mar 09, 2015 | 28.67 | 28.73 | 28.37 | 28.43 | 679,404 | -0.64(-2.21%) |
Mar 06, 2015 | 29.01 | 29.12 | 28.88 | 29.07 | 402,083 | -0.47(-1.58%) |
Mar 05, 2015 | 29.59 | 29.73 | 29.30 | 29.54 | 512,531 | -0.32(-1.08%) |
Mar 04, 2015 | 29.71 | 29.94 | 29.52 | 29.86 | 816,289 | -0.53(-1.75%) |
Mar 03, 2015 | 30.63 | 30.96 | 30.29 | 30.39 | 307,972 | -0.24(-0.78%) |