Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 34.86 | 34.90 | 33.03 | 33.47 | 485,093 | -1.33(-3.81%) |
May 28, 2015 | 35.24 | 35.48 | 34.52 | 34.79 | 421,247 | -0.61(-1.73%) |
May 27, 2015 | 34.83 | 35.76 | 34.52 | 35.40 | 379,433 | +0.60(+1.71%) |
May 26, 2015 | 34.62 | 35.18 | 34.43 | 34.81 | 329,715 | +0.16(+0.46%) |
May 22, 2015 | 34.62 | 34.65 | 34.65 | 34.65 | 378,932 | +0.03(+0.08%) |
May 21, 2015 | 34.54 | 34.94 | 34.52 | 34.62 | 446,511 | -0.13(-0.38%) |
May 20, 2015 | 34.90 | 35.01 | 34.62 | 34.75 | 374,241 | -0.11(-0.32%) |
May 19, 2015 | 35.06 | 35.58 | 34.17 | 34.86 | 607,046 | +0.15(+0.43%) |
May 18, 2015 | 32.29 | 34.95 | 32.23 | 34.71 | 1,043,388 | +2.44(+7.56%) |
May 15, 2015 | 32.06 | 32.40 | 31.42 | 32.27 | 617,742 | -0.03(-0.10%) |
May 14, 2015 | 30.97 | 32.65 | 30.77 | 32.31 | 601,095 | +1.47(+4.76%) |
May 13, 2015 | 30.96 | 31.53 | 30.28 | 30.84 | 563,447 | +0.12(+0.40%) |
May 12, 2015 | 29.08 | 30.79 | 28.72 | 30.72 | 734,640 | +1.53(+5.24%) |
May 11, 2015 | 29.38 | 29.47 | 28.61 | 29.19 | 567,240 | -0.14(-0.48%) |
May 08, 2015 | 26.67 | 30.01 | 26.62 | 29.33 | 1,041,356 | +3.34(+12.85%) |
May 07, 2015 | 25.81 | 26.14 | 25.69 | 25.99 | 332,114 | -0.01(-0.04%) |
May 06, 2015 | 25.59 | 26.14 | 25.06 | 26.00 | 430,161 | +0.37(+1.43%) |
May 05, 2015 | 25.85 | 26.32 | 25.36 | 25.63 | 253,401 | -0.37(-1.41%) |
May 04, 2015 | 26.23 | 26.40 | 25.81 | 26.00 | 254,157 | -0.23(-0.89%) |
May 01, 2015 | 25.60 | 26.38 | 25.59 | 26.23 | 336,870 | +0.63(+2.46%) |
Apr 30, 2015 | 26.55 | 26.74 | 25.20 | 25.60 | 458,756 | -1.00(-3.77%) |
Apr 29, 2015 | 26.64 | 27.19 | 26.33 | 26.61 | 258,539 | -0.24(-0.91%) |
Apr 28, 2015 | 27.08 | 27.51 | 26.40 | 26.85 | 266,022 | -0.30(-1.11%) |
Apr 27, 2015 | 27.90 | 28.38 | 27.01 | 27.15 | 277,941 | -0.78(-2.79%) |
Apr 24, 2015 | 28.14 | 28.39 | 27.77 | 27.93 | 228,655 | -0.20(-0.70%) |
Apr 23, 2015 | 27.83 | 28.45 | 27.71 | 28.13 | 326,767 | +0.20(+0.71%) |
Apr 22, 2015 | 27.02 | 28.32 | 27.02 | 27.93 | 556,211 | +0.81(+2.98%) |
Apr 21, 2015 | 26.74 | 27.46 | 26.74 | 27.12 | 524,567 | +0.41(+1.55%) |
Apr 20, 2015 | 27.01 | 27.41 | 26.66 | 26.71 | 286,898 | -0.14(-0.52%) |
Apr 17, 2015 | 26.92 | 27.10 | 26.32 | 26.85 | 472,375 | -0.11(-0.42%) |
Apr 16, 2015 | 26.77 | 27.44 | 26.77 | 26.96 | 279,462 | +0.07(+0.24%) |
Apr 15, 2015 | 26.83 | 27.07 | 26.81 | 26.90 | 229,801 | +0.08(+0.28%) |
Apr 14, 2015 | 27.13 | 27.21 | 26.67 | 26.82 | 347,585 | -0.23(-0.83%) |
Apr 13, 2015 | 27.32 | 27.68 | 26.81 | 27.05 | 399,072 | -0.38(-1.37%) |
Apr 10, 2015 | 27.00 | 27.69 | 26.90 | 27.42 | 270,774 | -0.13(-0.48%) |
Apr 09, 2015 | 28.19 | 28.61 | 27.29 | 27.55 | 532,909 | -0.61(-2.17%) |
Apr 08, 2015 | 27.09 | 28.48 | 27.06 | 28.16 | 932,296 | +1.30(+4.85%) |
Apr 07, 2015 | 26.97 | 27.63 | 26.72 | 26.86 | 654,402 | -0.30(-1.11%) |
Apr 06, 2015 | 27.44 | 28.02 | 27.09 | 27.16 | 458,125 | -0.31(-1.13%) |
Apr 02, 2015 | 28.13 | 27.47 | 27.47 | 27.47 | 574,741 | -0.54(-1.94%) |
Apr 01, 2015 | 28.37 | 28.37 | 27.69 | 28.01 | 338,578 | -0.49(-1.71%) |
Mar 31, 2015 | 28.15 | 28.88 | 27.95 | 28.50 | 798,549 | +0.17(+0.60%) |
Mar 30, 2015 | 28.56 | 28.83 | 27.94 | 28.33 | 655,696 | +0.04(+0.13%) |
Mar 27, 2015 | 27.87 | 28.39 | 27.71 | 28.29 | 319,813 | +0.42(+1.51%) |
Mar 26, 2015 | 28.03 | 28.11 | 26.90 | 27.87 | 388,609 | -0.27(-0.97%) |
Mar 25, 2015 | 28.80 | 29.26 | 28.11 | 28.14 | 449,177 | -0.81(-2.79%) |
Mar 24, 2015 | 29.14 | 29.32 | 28.77 | 28.95 | 410,933 | -0.33(-1.12%) |
Mar 23, 2015 | 28.28 | 29.46 | 28.14 | 29.28 | 361,654 | +0.96(+3.38%) |
Mar 20, 2015 | 29.54 | 29.54 | 28.00 | 28.32 | 1,080,831 | -0.99(-3.39%) |
Mar 19, 2015 | 28.82 | 29.60 | 28.81 | 29.32 | 581,549 | +0.50(+1.74%) |
Mar 18, 2015 | 27.91 | 29.13 | 27.83 | 28.82 | 606,742 | +0.76(+2.69%) |
Mar 17, 2015 | 27.40 | 28.43 | 27.09 | 28.06 | 964,960 | +0.68(+2.50%) |
Mar 16, 2015 | 27.86 | 28.55 | 26.95 | 27.38 | 958,797 | -0.35(-1.25%) |
Mar 13, 2015 | 26.50 | 28.33 | 25.89 | 27.72 | 1,810,954 | +3.70(+15.38%) |
Mar 12, 2015 | 23.50 | 24.29 | 23.47 | 24.03 | 781,611 | +0.61(+2.58%) |
Mar 11, 2015 | 23.27 | 23.74 | 23.15 | 23.42 | 337,178 | +0.12(+0.50%) |
Mar 10, 2015 | 23.74 | 23.82 | 23.24 | 23.30 | 332,176 | -0.45(-1.88%) |
Mar 09, 2015 | 23.66 | 23.98 | 23.50 | 23.75 | 213,125 | +0.14(+0.58%) |
Mar 06, 2015 | 23.58 | 24.08 | 23.45 | 23.61 | 302,644 | -0.19(-0.79%) |
Mar 05, 2015 | 24.14 | 24.49 | 23.78 | 23.80 | 297,857 | -0.38(-1.59%) |
Mar 04, 2015 | 24.32 | 24.49 | 24.08 | 24.19 | 229,587 | -0.19(-0.77%) |
Mar 03, 2015 | 24.60 | 24.82 | 24.25 | 24.37 | 342,691 | -0.39(-1.59%) |