Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.10 | 29.24 | 28.69 | 28.97 | 313,176 | -0.14(-0.50%) |
May 28, 2015 | 29.09 | 29.24 | 28.88 | 29.11 | 303,815 | +0.01(+0.03%) |
May 27, 2015 | 29.12 | 29.28 | 28.98 | 29.11 | 255,291 | +0.06(+0.22%) |
May 26, 2015 | 29.01 | 29.19 | 28.92 | 29.04 | 353,133 | -0.01(-0.03%) |
May 22, 2015 | 29.10 | 29.05 | 29.05 | 29.05 | 1,196,653 | +0.00(+0.00%) |
May 21, 2015 | 29.01 | 29.29 | 28.91 | 29.05 | 766,232 | +0.09(+0.31%) |
May 20, 2015 | 29.34 | 29.63 | 28.96 | 28.96 | 884,044 | -0.44(-1.48%) |
May 19, 2015 | 30.03 | 30.08 | 29.25 | 29.40 | 854,626 | -0.63(-2.11%) |
May 18, 2015 | 29.85 | 30.17 | 29.77 | 30.03 | 700,491 | -0.18(-0.60%) |
May 15, 2015 | 30.44 | 30.47 | 29.90 | 30.21 | 584,500 | -0.19(-0.63%) |
May 14, 2015 | 30.04 | 30.41 | 30.01 | 30.40 | 374,586 | +0.45(+1.51%) |
May 13, 2015 | 29.91 | 30.31 | 29.86 | 29.95 | 661,077 | +0.04(+0.12%) |
May 12, 2015 | 29.89 | 30.08 | 29.55 | 29.91 | 641,694 | -0.03(-0.09%) |
May 11, 2015 | 29.61 | 30.33 | 29.55 | 29.94 | 743,799 | +0.30(+1.01%) |
May 08, 2015 | 29.69 | 29.81 | 29.44 | 29.64 | 669,400 | +0.22(+0.74%) |
May 07, 2015 | 29.61 | 29.82 | 29.23 | 29.42 | 737,548 | -0.21(-0.70%) |
May 06, 2015 | 28.77 | 29.65 | 28.72 | 29.63 | 1,017,532 | +0.70(+2.44%) |
May 05, 2015 | 29.95 | 30.00 | 28.73 | 28.93 | 3,196,725 | +1.27(+4.57%) |
May 04, 2015 | 27.32 | 28.23 | 27.11 | 27.66 | 1,500,492 | +0.29(+1.06%) |
May 01, 2015 | 25.29 | 27.55 | 25.10 | 27.37 | 1,272,532 | +3.45(+14.43%) |
Apr 30, 2015 | 23.84 | 24.16 | 23.49 | 23.92 | 687,548 | -0.03(-0.11%) |
Apr 29, 2015 | 23.94 | 24.11 | 23.76 | 23.95 | 348,110 | -0.08(-0.34%) |
Apr 28, 2015 | 23.91 | 24.10 | 23.73 | 24.03 | 372,606 | +0.08(+0.34%) |
Apr 27, 2015 | 24.17 | 24.45 | 23.86 | 23.95 | 452,982 | -0.17(-0.71%) |
Apr 24, 2015 | 24.29 | 24.44 | 23.99 | 24.12 | 775,238 | -0.22(-0.89%) |
Apr 23, 2015 | 24.37 | 24.54 | 23.93 | 24.34 | 1,322,676 | -0.50(-2.00%) |
Apr 22, 2015 | 24.54 | 25.07 | 24.40 | 24.83 | 651,409 | +0.37(+1.51%) |
Apr 21, 2015 | 24.77 | 24.77 | 24.38 | 24.46 | 225,173 | -0.29(-1.17%) |
Apr 20, 2015 | 24.59 | 24.86 | 24.46 | 24.75 | 145,814 | +0.28(+1.14%) |
Apr 17, 2015 | 24.51 | 24.69 | 24.35 | 24.47 | 291,028 | -0.22(-0.88%) |
Apr 16, 2015 | 24.92 | 25.00 | 24.57 | 24.69 | 409,423 | -0.27(-1.09%) |
Apr 15, 2015 | 24.91 | 25.18 | 24.83 | 24.96 | 252,495 | +0.08(+0.33%) |
Apr 14, 2015 | 24.89 | 24.94 | 24.81 | 24.88 | 310,918 | -0.02(-0.07%) |
Apr 13, 2015 | 24.79 | 25.13 | 24.79 | 24.90 | 155,788 | +0.10(+0.40%) |
Apr 10, 2015 | 24.94 | 24.98 | 24.73 | 24.80 | 233,529 | -0.05(-0.18%) |
Apr 09, 2015 | 24.99 | 25.30 | 24.67 | 24.84 | 335,728 | -0.18(-0.72%) |
Apr 08, 2015 | 25.03 | 25.26 | 24.78 | 25.02 | 416,450 | +0.00(+0.00%) |
Apr 07, 2015 | 25.30 | 25.45 | 24.99 | 25.02 | 661,658 | -0.28(-1.11%) |
Apr 06, 2015 | 24.99 | 25.48 | 24.92 | 25.30 | 352,231 | +0.19(+0.76%) |
Apr 02, 2015 | 25.01 | 25.11 | 25.11 | 25.11 | 398,136 | +0.12(+0.47%) |
Apr 01, 2015 | 24.90 | 25.12 | 24.74 | 25.00 | 469,209 | +0.03(+0.11%) |
Mar 31, 2015 | 25.11 | 25.30 | 24.92 | 24.97 | 374,997 | -0.32(-1.25%) |
Mar 30, 2015 | 25.75 | 25.87 | 25.26 | 25.29 | 490,593 | -0.40(-1.55%) |
Mar 27, 2015 | 25.79 | 26.04 | 25.06 | 25.68 | 571,860 | -0.06(-0.25%) |
Mar 26, 2015 | 25.65 | 25.86 | 25.41 | 25.75 | 342,992 | +0.04(+0.14%) |
Mar 25, 2015 | 26.03 | 26.06 | 25.66 | 25.71 | 391,011 | -0.23(-0.91%) |
Mar 24, 2015 | 25.53 | 26.19 | 25.39 | 25.95 | 637,627 | +0.42(+1.63%) |
Mar 23, 2015 | 25.15 | 25.54 | 25.06 | 25.53 | 639,910 | +0.29(+1.15%) |
Mar 20, 2015 | 24.72 | 25.28 | 24.64 | 25.24 | 783,540 | +0.72(+2.95%) |
Mar 19, 2015 | 24.72 | 24.90 | 24.33 | 24.52 | 408,334 | +0.11(+0.44%) |
Mar 18, 2015 | 23.88 | 24.43 | 23.84 | 24.41 | 522,995 | +0.44(+1.85%) |
Mar 17, 2015 | 23.72 | 24.01 | 23.59 | 23.97 | 355,784 | +0.19(+0.80%) |
Mar 16, 2015 | 23.77 | 23.96 | 23.63 | 23.78 | 301,023 | +0.11(+0.46%) |
Mar 13, 2015 | 24.28 | 24.28 | 23.49 | 23.67 | 368,193 | -0.62(-2.57%) |
Mar 12, 2015 | 24.17 | 24.84 | 24.06 | 24.29 | 355,450 | +0.26(+1.09%) |
Mar 11, 2015 | 24.14 | 24.21 | 23.76 | 24.03 | 754,637 | -0.10(-0.41%) |
Mar 10, 2015 | 24.32 | 24.40 | 24.04 | 24.13 | 597,705 | -0.42(-1.69%) |
Mar 09, 2015 | 24.63 | 24.68 | 24.35 | 24.54 | 308,648 | -0.04(-0.15%) |
Mar 06, 2015 | 24.63 | 25.01 | 24.49 | 24.58 | 291,372 | -0.29(-1.16%) |
Mar 05, 2015 | 24.94 | 24.96 | 24.56 | 24.87 | 227,080 | -0.02(-0.07%) |
Mar 04, 2015 | 25.05 | 25.16 | 24.75 | 24.89 | 320,459 | -0.27(-1.08%) |
Mar 03, 2015 | 25.10 | 25.18 | 24.85 | 25.16 | 319,518 | -0.14(-0.57%) |