Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.90 | 29.67 | 28.90 | 29.52 | 17,731 | +0.16(+0.53%) |
May 28, 2015 | 29.83 | 29.83 | 28.43 | 29.36 | 49,043 | -0.31(-1.05%) |
May 27, 2015 | 28.27 | 30.29 | 28.12 | 29.67 | 58,728 | +1.55(+5.52%) |
May 26, 2015 | 28.74 | 29.05 | 27.03 | 28.12 | 69,673 | -0.93(-3.21%) |
May 22, 2015 | 29.83 | 29.05 | 29.05 | 29.05 | 65,378 | -0.62(-2.09%) |
May 21, 2015 | 31.07 | 31.23 | 29.67 | 29.67 | 143,666 | -1.55(-4.98%) |
May 20, 2015 | 31.07 | 31.69 | 31.07 | 31.23 | 43,415 | -0.16(-0.49%) |
May 19, 2015 | 31.69 | 32.00 | 30.92 | 31.38 | 47,879 | -0.47(-1.46%) |
May 18, 2015 | 31.85 | 32.00 | 30.92 | 31.85 | 50,110 | +0.31(+0.99%) |
May 15, 2015 | 31.38 | 32.00 | 30.61 | 31.54 | 69,535 | +0.00(+0.00%) |
May 14, 2015 | 30.61 | 31.54 | 29.05 | 31.54 | 59,013 | +0.78(+2.53%) |
May 13, 2015 | 31.69 | 31.69 | 30.61 | 30.76 | 62,445 | -0.62(-1.98%) |
May 12, 2015 | 31.69 | 31.69 | 31.07 | 31.38 | 24,339 | -0.16(-0.49%) |
May 11, 2015 | 31.54 | 32.00 | 31.07 | 31.54 | 42,178 | +0.31(+0.99%) |
May 08, 2015 | 32.00 | 32.00 | 31.23 | 31.23 | 44,337 | -0.47(-1.47%) |
May 07, 2015 | 31.54 | 32.00 | 30.45 | 31.69 | 48,315 | +0.31(+0.99%) |
May 06, 2015 | 31.85 | 32.00 | 30.76 | 31.38 | 52,991 | -0.31(-0.98%) |
May 05, 2015 | 33.09 | 33.09 | 31.07 | 31.69 | 62,064 | -1.40(-4.23%) |
May 04, 2015 | 31.23 | 33.40 | 31.07 | 33.09 | 162,595 | +2.17(+7.04%) |
May 01, 2015 | 31.38 | 31.54 | 30.14 | 30.92 | 48,730 | +0.00(+0.00%) |
Apr 30, 2015 | 32.00 | 32.00 | 29.83 | 30.92 | 137,457 | -0.93(-2.93%) |
Apr 29, 2015 | 32.47 | 32.62 | 31.54 | 31.85 | 36,517 | -0.62(-1.91%) |
Apr 28, 2015 | 32.16 | 32.78 | 31.38 | 32.47 | 50,488 | +0.31(+0.97%) |
Apr 27, 2015 | 33.87 | 33.87 | 31.23 | 32.16 | 138,882 | -1.40(-4.17%) |
Apr 24, 2015 | 34.18 | 34.18 | 32.94 | 33.56 | 47,305 | -0.31(-0.92%) |
Apr 23, 2015 | 32.47 | 34.49 | 32.00 | 33.87 | 81,912 | +1.55(+4.81%) |
Apr 22, 2015 | 34.80 | 35.11 | 32.08 | 32.31 | 266,292 | -2.49(-7.14%) |
Apr 21, 2015 | 37.60 | 37.96 | 34.18 | 34.80 | 169,861 | -2.33(-6.28%) |
Apr 20, 2015 | 33.25 | 37.29 | 32.88 | 37.13 | 329,896 | +4.19(+12.74%) |
Apr 17, 2015 | 33.56 | 33.56 | 32.00 | 32.94 | 190,210 | +0.00(+0.00%) |
Apr 16, 2015 | 31.07 | 32.94 | 30.56 | 32.94 | 217,470 | +2.33(+7.61%) |
Apr 15, 2015 | 30.14 | 30.76 | 29.67 | 30.61 | 87,279 | +0.62(+2.07%) |
Apr 14, 2015 | 29.83 | 30.14 | 29.36 | 29.98 | 79,919 | +0.47(+1.58%) |
Apr 13, 2015 | 29.83 | 29.83 | 29.05 | 29.52 | 70,077 | +0.47(+1.60%) |
Apr 10, 2015 | 28.59 | 29.05 | 28.27 | 29.05 | 63,192 | +0.78(+2.75%) |
Apr 09, 2015 | 29.36 | 29.67 | 28.12 | 28.27 | 103,110 | -1.09(-3.70%) |
Apr 08, 2015 | 29.21 | 30.29 | 29.21 | 29.36 | 112,239 | +0.31(+1.07%) |
Apr 07, 2015 | 28.43 | 30.29 | 28.12 | 29.05 | 145,545 | +0.93(+3.32%) |
Apr 06, 2015 | 27.81 | 28.27 | 27.19 | 28.12 | 65,709 | +0.62(+2.26%) |
Apr 02, 2015 | 28.59 | 27.50 | 27.50 | 27.50 | 120,811 | -0.31(-1.12%) |
Apr 01, 2015 | 28.43 | 28.59 | 27.34 | 27.81 | 115,141 | +0.00(+0.00%) |
Mar 31, 2015 | 27.65 | 28.43 | 27.19 | 27.81 | 108,227 | +0.62(+2.29%) |
Mar 30, 2015 | 27.19 | 27.77 | 26.26 | 27.19 | 146,928 | +0.16(+0.57%) |
Mar 27, 2015 | 28.43 | 28.74 | 26.57 | 27.03 | 193,970 | -1.40(-4.92%) |
Mar 26, 2015 | 29.05 | 29.36 | 27.81 | 28.43 | 169,141 | -1.09(-3.68%) |
Mar 25, 2015 | 30.92 | 31.20 | 28.59 | 29.52 | 302,700 | -1.09(-3.55%) |
Mar 24, 2015 | 31.85 | 32.16 | 29.98 | 30.61 | 696,670 | +0.62(+2.07%) |
Mar 23, 2015 | 34.02 | 34.02 | 29.05 | 29.98 | 1,815,131 | -67.89(-69.37%) |
Mar 20, 2015 | 95.54 | 100.98 | 93.84 | 97.88 | 72,098 | +2.80(+2.94%) |
Mar 19, 2015 | 93.99 | 96.48 | 91.97 | 95.08 | 45,767 | +1.24(+1.32%) |
Mar 18, 2015 | 91.82 | 95.08 | 91.82 | 93.84 | 30,152 | +0.62(+0.67%) |
Mar 17, 2015 | 93.21 | 95.39 | 91.04 | 93.21 | 28,918 | -0.78(-0.83%) |
Mar 16, 2015 | 96.48 | 97.72 | 92.75 | 93.99 | 42,204 | -1.24(-1.30%) |
Mar 13, 2015 | 93.21 | 98.34 | 91.82 | 95.23 | 60,243 | +1.40(+1.49%) |
Mar 12, 2015 | 93.06 | 93.99 | 89.49 | 93.84 | 34,883 | +0.00(+0.00%) |
Mar 11, 2015 | 88.55 | 95.23 | 87.93 | 93.84 | 74,763 | +6.37(+7.28%) |
Mar 10, 2015 | 87.00 | 88.86 | 84.83 | 87.47 | 34,818 | -1.09(-1.23%) |
Mar 09, 2015 | 89.02 | 89.80 | 87.62 | 88.55 | 40,555 | +0.78(+0.88%) |
Mar 06, 2015 | 89.33 | 89.49 | 86.22 | 87.78 | 34,367 | -1.09(-1.22%) |
Mar 05, 2015 | 85.45 | 91.66 | 85.14 | 88.86 | 46,664 | +3.42(+4.00%) |
Mar 04, 2015 | 87.93 | 89.17 | 83.91 | 85.45 | 50,268 | -3.73(-4.18%) |
Mar 03, 2015 | 87.47 | 89.49 | 83.27 | 89.17 | 46,746 | +1.24(+1.41%) |