Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.63 | 27.81 | 26.74 | 27.23 | 1,567,304 | -2.55(-8.55%) |
May 28, 2015 | 30.02 | 30.16 | 29.58 | 29.78 | 178,462 | -0.41(-1.35%) |
May 27, 2015 | 30.20 | 30.20 | 29.64 | 30.19 | 458,117 | -0.55(-1.79%) |
May 26, 2015 | 30.69 | 30.91 | 30.57 | 30.74 | 197,743 | -0.08(-0.25%) |
May 22, 2015 | 30.83 | 30.81 | 30.81 | 30.81 | 195,893 | +0.02(+0.07%) |
May 21, 2015 | 30.73 | 30.88 | 30.59 | 30.79 | 193,323 | +0.12(+0.40%) |
May 20, 2015 | 30.72 | 30.77 | 30.42 | 30.67 | 178,289 | +0.09(+0.28%) |
May 19, 2015 | 30.50 | 30.62 | 30.34 | 30.59 | 155,579 | +0.13(+0.42%) |
May 18, 2015 | 30.22 | 30.47 | 30.02 | 30.46 | 203,510 | +0.25(+0.83%) |
May 15, 2015 | 30.03 | 30.34 | 29.88 | 30.21 | 141,436 | +0.20(+0.67%) |
May 14, 2015 | 29.94 | 30.27 | 29.65 | 30.01 | 223,624 | +0.23(+0.77%) |
May 13, 2015 | 29.34 | 29.97 | 29.34 | 29.78 | 267,199 | +0.44(+1.51%) |
May 12, 2015 | 29.42 | 29.52 | 29.13 | 29.34 | 141,309 | -0.20(-0.68%) |
May 11, 2015 | 29.47 | 29.84 | 29.39 | 29.54 | 187,299 | -0.07(-0.24%) |
May 08, 2015 | 29.89 | 29.89 | 29.36 | 29.61 | 268,063 | +0.09(+0.31%) |
May 07, 2015 | 29.15 | 29.62 | 29.08 | 29.52 | 224,510 | +0.31(+1.05%) |
May 06, 2015 | 29.40 | 29.59 | 29.09 | 29.21 | 253,493 | -0.03(-0.10%) |
May 05, 2015 | 29.75 | 29.99 | 29.10 | 29.24 | 295,045 | -0.40(-1.35%) |
May 04, 2015 | 29.52 | 30.03 | 29.47 | 29.64 | 177,722 | +0.17(+0.58%) |
May 01, 2015 | 29.33 | 29.60 | 29.22 | 29.47 | 259,395 | +0.40(+1.37%) |
Apr 30, 2015 | 28.76 | 29.40 | 28.50 | 29.07 | 370,933 | +0.19(+0.67%) |
Apr 29, 2015 | 28.95 | 29.12 | 28.64 | 28.88 | 298,714 | -0.22(-0.76%) |
Apr 28, 2015 | 28.44 | 29.15 | 28.31 | 29.10 | 396,440 | +0.75(+2.64%) |
Apr 27, 2015 | 28.24 | 28.62 | 28.17 | 28.35 | 259,234 | +0.14(+0.51%) |
Apr 24, 2015 | 28.12 | 28.30 | 27.94 | 28.20 | 250,428 | +0.19(+0.69%) |
Apr 23, 2015 | 27.73 | 28.10 | 27.73 | 28.01 | 216,425 | +0.12(+0.43%) |
Apr 22, 2015 | 27.61 | 28.01 | 27.44 | 27.89 | 245,259 | +0.26(+0.96%) |
Apr 21, 2015 | 27.73 | 27.88 | 27.50 | 27.63 | 232,777 | +0.04(+0.13%) |
Apr 20, 2015 | 27.44 | 27.76 | 27.28 | 27.59 | 324,462 | +0.26(+0.94%) |
Apr 17, 2015 | 27.52 | 27.76 | 27.31 | 27.33 | 311,452 | -0.38(-1.36%) |
Apr 16, 2015 | 27.80 | 27.97 | 27.51 | 27.71 | 236,457 | -0.05(-0.18%) |
Apr 15, 2015 | 27.74 | 28.17 | 27.68 | 27.76 | 413,121 | +0.03(+0.10%) |
Apr 14, 2015 | 28.15 | 28.31 | 27.63 | 27.73 | 366,228 | -0.42(-1.49%) |
Apr 13, 2015 | 27.98 | 28.25 | 27.68 | 28.15 | 349,202 | +0.09(+0.33%) |
Apr 10, 2015 | 28.38 | 28.48 | 28.02 | 28.06 | 296,955 | -0.25(-0.88%) |
Apr 09, 2015 | 28.54 | 28.67 | 28.28 | 28.31 | 411,080 | -0.23(-0.80%) |
Apr 08, 2015 | 28.23 | 28.67 | 28.01 | 28.54 | 489,128 | +0.38(+1.34%) |
Apr 07, 2015 | 28.68 | 28.93 | 28.13 | 28.16 | 537,420 | -0.52(-1.82%) |
Apr 06, 2015 | 28.16 | 28.72 | 28.12 | 28.68 | 772,401 | +0.51(+1.82%) |
Apr 02, 2015 | 28.51 | 28.17 | 28.17 | 28.17 | 422,777 | -0.19(-0.65%) |
Apr 01, 2015 | 27.84 | 28.37 | 27.64 | 28.35 | 438,482 | +0.35(+1.25%) |
Mar 31, 2015 | 28.04 | 28.19 | 27.70 | 28.01 | 602,395 | -0.07(-0.25%) |
Mar 30, 2015 | 27.81 | 28.20 | 27.76 | 28.08 | 485,055 | +0.37(+1.34%) |
Mar 27, 2015 | 27.76 | 27.76 | 27.50 | 27.71 | 459,911 | +0.05(+0.18%) |
Mar 26, 2015 | 28.03 | 28.17 | 27.53 | 27.66 | 395,021 | -0.45(-1.60%) |
Mar 25, 2015 | 28.31 | 28.58 | 28.06 | 28.10 | 651,449 | -0.20(-0.71%) |
Mar 24, 2015 | 28.65 | 28.65 | 28.17 | 28.30 | 653,481 | -0.36(-1.24%) |
Mar 23, 2015 | 27.59 | 29.07 | 27.58 | 28.66 | 852,799 | +1.07(+3.88%) |
Mar 20, 2015 | 28.53 | 28.75 | 27.18 | 27.59 | 8,063,690 | -0.78(-2.74%) |
Mar 19, 2015 | 28.61 | 28.75 | 27.68 | 28.37 | 1,240,775 | -0.58(-2.02%) |
Mar 18, 2015 | 27.83 | 29.30 | 27.66 | 28.95 | 1,331,592 | +1.05(+3.76%) |
Mar 17, 2015 | 28.04 | 28.06 | 27.30 | 27.91 | 1,259,943 | -0.12(-0.43%) |
Mar 16, 2015 | 27.08 | 28.04 | 27.03 | 28.03 | 1,945,095 | +1.28(+4.77%) |
Mar 13, 2015 | 26.42 | 27.11 | 26.14 | 26.75 | 1,185,616 | +0.34(+1.28%) |
Mar 12, 2015 | 26.19 | 26.55 | 26.02 | 26.41 | 1,024,742 | +0.47(+1.82%) |
Mar 11, 2015 | 25.63 | 26.01 | 25.30 | 25.94 | 990,741 | +0.40(+1.58%) |
Mar 10, 2015 | 25.49 | 25.81 | 25.32 | 25.54 | 773,807 | -0.25(-0.98%) |
Mar 09, 2015 | 26.05 | 26.06 | 25.61 | 25.79 | 868,998 | -0.24(-0.92%) |
Mar 06, 2015 | 26.41 | 26.62 | 25.88 | 26.03 | 1,050,971 | -0.63(-2.36%) |
Mar 05, 2015 | 29.71 | 30.06 | 26.18 | 26.66 | 2,687,912 | -4.15(-13.47%) |
Mar 04, 2015 | 30.98 | 31.04 | 30.29 | 30.81 | 418,393 | -0.23(-0.75%) |
Mar 03, 2015 | 30.85 | 31.18 | 30.64 | 31.04 | 453,865 | -0.01(-0.05%) |