Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.69 | 26.13 | 25.22 | 25.46 | 1,565,143 | -0.37(-1.45%) |
May 28, 2015 | 25.64 | 25.87 | 25.45 | 25.84 | 1,018,532 | +0.09(+0.34%) |
May 27, 2015 | 25.75 | 25.83 | 25.50 | 25.75 | 1,079,400 | +0.17(+0.65%) |
May 26, 2015 | 25.69 | 25.73 | 25.43 | 25.59 | 1,274,377 | -0.06(-0.25%) |
May 22, 2015 | 25.89 | 25.65 | 25.65 | 25.65 | 917,210 | -0.32(-1.24%) |
May 21, 2015 | 25.83 | 26.03 | 25.77 | 25.97 | 885,217 | +0.16(+0.64%) |
May 20, 2015 | 26.01 | 26.15 | 25.78 | 25.81 | 1,358,172 | -0.16(-0.61%) |
May 19, 2015 | 25.69 | 26.16 | 25.62 | 25.97 | 1,093,948 | +0.05(+0.19%) |
May 18, 2015 | 26.11 | 26.22 | 25.89 | 25.92 | 594,965 | -0.19(-0.71%) |
May 15, 2015 | 26.04 | 26.13 | 25.87 | 26.10 | 1,620,802 | +0.09(+0.36%) |
May 14, 2015 | 25.96 | 26.05 | 25.78 | 26.01 | 1,369,899 | +0.16(+0.64%) |
May 13, 2015 | 25.99 | 26.27 | 25.78 | 25.84 | 1,373,561 | -13.05(-33.55%) |
May 12, 2015 | 39.19 | 39.19 | 38.71 | 38.90 | 1,337,598 | -0.13(-0.33%) |
May 11, 2015 | 39.01 | 39.38 | 38.98 | 39.02 | 1,019,662 | +0.01(+0.02%) |
May 08, 2015 | 38.60 | 39.14 | 38.57 | 39.02 | 1,720,613 | +0.81(+2.11%) |
May 07, 2015 | 37.61 | 38.30 | 37.59 | 38.21 | 2,489,073 | +0.48(+1.27%) |
May 06, 2015 | 38.32 | 38.32 | 37.15 | 37.73 | 3,306,649 | -0.33(-0.86%) |
May 05, 2015 | 38.84 | 38.85 | 37.92 | 38.06 | 973,280 | -0.81(-2.09%) |
May 04, 2015 | 38.86 | 39.11 | 38.79 | 38.87 | 1,126,023 | +0.19(+0.48%) |
May 01, 2015 | 38.50 | 38.74 | 38.36 | 38.69 | 1,067,277 | +0.22(+0.58%) |
Apr 30, 2015 | 39.17 | 39.28 | 38.27 | 38.47 | 1,571,199 | -0.89(-2.25%) |
Apr 29, 2015 | 39.60 | 39.66 | 39.30 | 39.35 | 1,045,345 | -0.36(-0.90%) |
Apr 28, 2015 | 39.45 | 39.75 | 39.42 | 39.71 | 2,487,514 | +0.17(+0.43%) |
Apr 27, 2015 | 39.80 | 39.85 | 39.44 | 39.54 | 1,858,655 | -0.16(-0.41%) |
Apr 24, 2015 | 39.75 | 39.80 | 39.60 | 39.70 | 1,517,396 | +0.02(+0.05%) |
Apr 23, 2015 | 39.68 | 39.77 | 39.60 | 39.68 | 2,209,286 | +0.01(+0.02%) |
Apr 22, 2015 | 39.73 | 39.82 | 39.53 | 39.67 | 3,261,344 | +0.06(+0.16%) |
Apr 21, 2015 | 39.60 | 39.78 | 39.37 | 39.61 | 11,885,879 | -1.71(-4.13%) |
Apr 20, 2015 | 41.23 | 41.54 | 41.07 | 41.32 | 449,133 | +0.34(+0.82%) |
Apr 17, 2015 | 41.30 | 41.38 | 40.77 | 40.98 | 696,430 | -0.31(-0.74%) |
Apr 16, 2015 | 41.53 | 41.67 | 40.96 | 41.29 | 625,956 | -0.14(-0.33%) |
Apr 15, 2015 | 41.22 | 41.79 | 41.15 | 41.42 | 551,471 | +0.14(+0.33%) |
Apr 14, 2015 | 41.07 | 41.47 | 41.02 | 41.29 | 679,700 | +0.33(+0.80%) |
Apr 13, 2015 | 41.03 | 41.20 | 40.78 | 40.96 | 652,046 | -0.10(-0.24%) |
Apr 10, 2015 | 41.25 | 41.41 | 41.00 | 41.06 | 481,477 | -0.03(-0.07%) |
Apr 09, 2015 | 40.76 | 41.13 | 40.74 | 41.09 | 907,644 | +0.69(+1.72%) |
Apr 08, 2015 | 39.82 | 40.65 | 39.81 | 40.40 | 982,330 | +0.79(+1.98%) |
Apr 07, 2015 | 39.44 | 40.13 | 39.42 | 39.61 | 706,943 | +0.12(+0.31%) |
Apr 06, 2015 | 39.18 | 40.09 | 39.05 | 39.49 | 780,471 | +0.37(+0.95%) |
Apr 02, 2015 | 38.40 | 39.12 | 39.12 | 39.12 | 1,347,397 | +0.96(+2.53%) |
Apr 01, 2015 | 38.12 | 38.30 | 37.76 | 38.15 | 709,706 | -0.14(-0.37%) |
Mar 31, 2015 | 38.30 | 38.57 | 38.07 | 38.30 | 999,980 | -0.28(-0.72%) |
Mar 30, 2015 | 38.22 | 38.89 | 38.11 | 38.57 | 865,937 | +0.31(+0.80%) |
Mar 27, 2015 | 38.06 | 38.43 | 37.58 | 38.27 | 915,212 | +0.14(+0.37%) |
Mar 26, 2015 | 38.23 | 38.48 | 37.71 | 38.12 | 1,389,912 | -0.35(-0.91%) |
Mar 25, 2015 | 39.32 | 39.55 | 38.32 | 38.47 | 1,036,843 | -0.75(-1.91%) |
Mar 24, 2015 | 38.78 | 39.31 | 38.58 | 39.22 | 1,036,497 | +0.49(+1.25%) |
Mar 23, 2015 | 39.12 | 39.22 | 38.67 | 38.74 | 979,012 | -0.31(-0.79%) |
Mar 20, 2015 | 38.56 | 39.47 | 38.45 | 39.05 | 1,149,326 | +0.88(+2.30%) |
Mar 19, 2015 | 38.44 | 38.60 | 38.15 | 38.17 | 845,359 | -0.63(-1.62%) |
Mar 18, 2015 | 38.15 | 38.95 | 37.78 | 38.80 | 885,308 | +0.44(+1.15%) |
Mar 17, 2015 | 37.90 | 38.51 | 37.70 | 38.35 | 706,037 | +0.18(+0.47%) |
Mar 16, 2015 | 38.00 | 38.55 | 37.98 | 38.17 | 684,391 | +0.13(+0.34%) |
Mar 13, 2015 | 38.48 | 38.51 | 37.78 | 38.05 | 608,082 | -0.62(-1.61%) |
Mar 12, 2015 | 37.92 | 38.67 | 37.88 | 38.67 | 976,772 | +0.79(+2.09%) |
Mar 11, 2015 | 37.84 | 38.20 | 37.60 | 37.87 | 569,909 | -0.05(-0.13%) |
Mar 10, 2015 | 38.06 | 38.24 | 37.72 | 37.92 | 906,034 | -0.53(-1.37%) |
Mar 09, 2015 | 38.80 | 38.80 | 38.26 | 38.45 | 792,804 | -0.41(-1.05%) |
Mar 06, 2015 | 38.87 | 38.90 | 38.29 | 38.86 | 1,864,495 | -0.36(-0.93%) |
Mar 05, 2015 | 39.25 | 39.77 | 39.17 | 39.22 | 631,329 | +0.03(+0.07%) |
Mar 04, 2015 | 38.52 | 39.21 | 38.70 | 39.20 | 1,073,907 | +0.49(+1.27%) |
Mar 03, 2015 | 39.44 | 39.47 | 38.49 | 38.70 | 880,971 | -0.71(-1.79%) |