Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 35.75 | 36.15 | 35.25 | 36.10 | 54,240 | +0.55(+1.55%) |
May 28, 2015 | 35.60 | 36.95 | 35.30 | 35.55 | 82,489 | +0.10(+0.28%) |
May 27, 2015 | 34.20 | 35.55 | 34.07 | 35.45 | 53,316 | +1.20(+3.50%) |
May 26, 2015 | 34.15 | 34.55 | 33.40 | 34.25 | 51,246 | +0.10(+0.29%) |
May 22, 2015 | 33.30 | 34.15 | 34.15 | 34.15 | 30,680 | +0.50(+1.49%) |
May 21, 2015 | 32.90 | 34.45 | 32.73 | 33.65 | 51,590 | +0.75(+2.28%) |
May 20, 2015 | 32.70 | 33.00 | 32.35 | 32.90 | 34,669 | +0.15(+0.46%) |
May 19, 2015 | 33.55 | 33.95 | 32.50 | 32.75 | 36,516 | -0.90(-2.67%) |
May 18, 2015 | 33.95 | 34.40 | 32.30 | 33.65 | 63,062 | -0.30(-0.88%) |
May 15, 2015 | 32.65 | 34.50 | 32.30 | 33.95 | 75,759 | +1.45(+4.46%) |
May 14, 2015 | 32.60 | 32.67 | 32.15 | 32.50 | 32,934 | +0.25(+0.78%) |
May 13, 2015 | 31.85 | 32.70 | 31.75 | 32.25 | 45,326 | +0.55(+1.74%) |
May 12, 2015 | 32.15 | 32.25 | 31.30 | 31.70 | 38,339 | -0.35(-1.09%) |
May 11, 2015 | 31.70 | 32.30 | 31.70 | 32.05 | 37,558 | +0.15(+0.47%) |
May 08, 2015 | 32.05 | 32.45 | 31.20 | 31.90 | 61,591 | +0.00(+0.00%) |
May 07, 2015 | 32.05 | 32.55 | 31.25 | 31.90 | 87,278 | +1.35(+4.42%) |
May 06, 2015 | 30.75 | 31.60 | 30.15 | 30.55 | 60,086 | -0.35(-1.13%) |
May 05, 2015 | 30.65 | 31.05 | 30.37 | 30.90 | 38,649 | +0.20(+0.65%) |
May 04, 2015 | 30.95 | 31.00 | 30.50 | 30.70 | 34,964 | -0.05(-0.16%) |
May 01, 2015 | 30.30 | 30.87 | 30.30 | 30.75 | 33,612 | +0.30(+0.99%) |
Apr 30, 2015 | 30.25 | 31.30 | 29.70 | 30.45 | 58,024 | +0.40(+1.33%) |
Apr 29, 2015 | 30.15 | 30.31 | 29.75 | 30.05 | 42,661 | -0.35(-1.15%) |
Apr 28, 2015 | 30.90 | 32.95 | 30.00 | 30.40 | 77,226 | -0.65(-2.09%) |
Apr 27, 2015 | 26.90 | 33.18 | 26.70 | 31.05 | 279,153 | +4.80(+18.29%) |
Apr 24, 2015 | 26.20 | 26.35 | 25.95 | 26.25 | 11,276 | +0.20(+0.77%) |
Apr 23, 2015 | 26.65 | 26.85 | 25.30 | 26.05 | 23,495 | -0.50(-1.88%) |
Apr 22, 2015 | 25.95 | 27.10 | 25.25 | 26.55 | 31,422 | +0.55(+2.12%) |
Apr 21, 2015 | 24.75 | 26.45 | 24.55 | 26.00 | 114,548 | +1.25(+5.05%) |
Apr 20, 2015 | 24.75 | 24.95 | 24.24 | 24.75 | 45,582 | +0.20(+0.81%) |
Apr 17, 2015 | 24.90 | 24.90 | 23.80 | 24.55 | 41,894 | -0.50(-2.00%) |
Apr 16, 2015 | 24.85 | 25.25 | 24.85 | 25.05 | 51,942 | +0.20(+0.80%) |
Apr 15, 2015 | 25.20 | 25.20 | 24.05 | 24.85 | 119,397 | -0.15(-0.60%) |
Apr 14, 2015 | 24.80 | 25.15 | 23.55 | 25.00 | 61,670 | -0.35(-1.38%) |
Apr 13, 2015 | 22.50 | 25.40 | 22.50 | 25.35 | 136,840 | -0.15(-0.59%) |
Apr 10, 2015 | 24.85 | 26.50 | 23.85 | 25.50 | 95,114 | +0.70(+2.82%) |
Apr 09, 2015 | 24.10 | 24.95 | 24.10 | 24.80 | 22,288 | +0.70(+2.90%) |
Apr 08, 2015 | 23.35 | 24.80 | 23.25 | 24.10 | 54,203 | +0.55(+2.34%) |
Apr 07, 2015 | 23.25 | 23.75 | 22.85 | 23.55 | 40,713 | +0.35(+1.51%) |
Apr 06, 2015 | 23.05 | 23.30 | 22.50 | 23.20 | 41,491 | +0.65(+2.88%) |
Apr 02, 2015 | 22.25 | 22.55 | 22.55 | 22.55 | 32,580 | +0.50(+2.27%) |
Apr 01, 2015 | 22.20 | 22.60 | 21.75 | 22.05 | 41,962 | -0.25(-1.12%) |
Mar 31, 2015 | 21.50 | 22.55 | 21.50 | 22.30 | 20,745 | +0.65(+3.00%) |
Mar 30, 2015 | 21.50 | 22.00 | 21.35 | 21.65 | 16,926 | +0.10(+0.46%) |
Mar 27, 2015 | 21.40 | 21.85 | 21.25 | 21.55 | 23,605 | +0.25(+1.17%) |
Mar 26, 2015 | 21.30 | 21.50 | 21.07 | 21.30 | 41,570 | +0.10(+0.47%) |
Mar 25, 2015 | 21.75 | 21.82 | 21.10 | 21.20 | 45,739 | -0.60(-2.75%) |
Mar 24, 2015 | 21.85 | 22.15 | 21.50 | 21.80 | 18,654 | -0.20(-0.91%) |
Mar 23, 2015 | 22.30 | 22.40 | 21.90 | 22.00 | 20,797 | -0.45(-2.00%) |
Mar 20, 2015 | 22.60 | 22.80 | 22.25 | 22.45 | 29,885 | -0.05(-0.22%) |
Mar 19, 2015 | 22.85 | 22.90 | 22.20 | 22.50 | 31,855 | -0.35(-1.53%) |
Mar 18, 2015 | 23.20 | 23.20 | 22.15 | 22.85 | 30,379 | +0.35(+1.56%) |
Mar 17, 2015 | 21.90 | 22.55 | 21.50 | 22.50 | 104,108 | +0.45(+2.04%) |
Mar 16, 2015 | 23.00 | 23.05 | 21.95 | 22.05 | 39,751 | -0.75(-3.29%) |
Mar 13, 2015 | 21.55 | 22.90 | 21.35 | 22.80 | 141,765 | +1.25(+5.80%) |
Mar 12, 2015 | 21.35 | 21.70 | 21.05 | 21.55 | 43,725 | +0.40(+1.89%) |
Mar 11, 2015 | 21.00 | 21.35 | 20.80 | 21.15 | 50,407 | +0.20(+0.95%) |
Mar 10, 2015 | 21.75 | 21.90 | 20.85 | 20.95 | 41,395 | -0.80(-3.68%) |
Mar 09, 2015 | 22.20 | 22.70 | 21.75 | 21.75 | 31,139 | -0.25(-1.14%) |
Mar 06, 2015 | 22.35 | 22.75 | 21.95 | 22.00 | 34,866 | -0.30(-1.35%) |
Mar 05, 2015 | 22.65 | 22.65 | 22.25 | 22.30 | 21,475 | -0.25(-1.11%) |
Mar 04, 2015 | 22.90 | 23.10 | 22.40 | 22.55 | 31,585 | -0.55(-2.38%) |
Mar 03, 2015 | 23.35 | 23.50 | 22.60 | 23.10 | 40,181 | -0.65(-2.74%) |