Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.60 | 26.20 | 25.00 | 25.00 | 29,909 | -0.80(-3.10%) |
May 28, 2015 | 25.80 | 26.18 | 25.60 | 25.80 | 12,063 | -0.20(-0.77%) |
May 27, 2015 | 25.80 | 26.00 | 25.60 | 26.00 | 15,737 | +0.00(+0.00%) |
May 26, 2015 | 25.80 | 26.20 | 25.60 | 26.00 | 13,458 | -0.40(-1.52%) |
May 22, 2015 | 26.00 | 26.40 | 26.40 | 26.40 | 22,270 | +0.20(+0.76%) |
May 21, 2015 | 26.00 | 26.60 | 25.60 | 26.20 | 16,998 | +0.00(+0.00%) |
May 20, 2015 | 26.40 | 26.40 | 26.00 | 26.20 | 12,921 | +0.00(+0.00%) |
May 19, 2015 | 26.60 | 26.60 | 26.00 | 26.20 | 12,597 | -0.40(-1.50%) |
May 18, 2015 | 25.40 | 26.60 | 25.20 | 26.60 | 21,613 | +0.80(+3.10%) |
May 15, 2015 | 26.20 | 26.40 | 25.60 | 25.80 | 21,420 | -0.40(-1.53%) |
May 14, 2015 | 25.80 | 26.60 | 25.40 | 26.20 | 16,894 | +0.40(+1.55%) |
May 13, 2015 | 26.20 | 27.00 | 25.40 | 25.80 | 20,598 | +0.20(+0.78%) |
May 12, 2015 | 26.80 | 27.80 | 25.60 | 25.60 | 26,805 | -0.40(-1.54%) |
May 11, 2015 | 25.60 | 26.20 | 25.60 | 26.00 | 21,270 | +0.40(+1.56%) |
May 08, 2015 | 27.00 | 27.00 | 25.40 | 25.60 | 22,159 | -1.00(-3.76%) |
May 07, 2015 | 24.60 | 28.00 | 24.60 | 26.60 | 33,950 | +1.80(+7.26%) |
May 06, 2015 | 25.00 | 25.40 | 24.70 | 24.80 | 21,950 | -0.20(-0.80%) |
May 05, 2015 | 25.80 | 26.80 | 24.40 | 25.00 | 40,802 | -1.00(-3.85%) |
May 04, 2015 | 26.80 | 26.80 | 25.80 | 26.00 | 26,741 | -1.00(-3.70%) |
May 01, 2015 | 26.80 | 27.20 | 26.20 | 27.00 | 21,441 | +0.00(+0.00%) |
Apr 30, 2015 | 29.00 | 29.40 | 25.70 | 27.00 | 51,604 | -2.00(-6.90%) |
Apr 29, 2015 | 29.80 | 29.80 | 29.00 | 29.00 | 14,082 | -0.60(-2.03%) |
Apr 28, 2015 | 30.20 | 30.20 | 29.20 | 29.60 | 13,064 | -0.60(-1.99%) |
Apr 27, 2015 | 30.00 | 30.20 | 29.40 | 30.20 | 22,064 | +0.40(+1.34%) |
Apr 24, 2015 | 30.00 | 30.60 | 29.80 | 29.80 | 14,567 | -0.40(-1.32%) |
Apr 23, 2015 | 29.80 | 30.20 | 29.60 | 30.20 | 8,540 | +0.20(+0.67%) |
Apr 22, 2015 | 30.60 | 30.77 | 29.40 | 30.00 | 17,874 | +0.00(+0.00%) |
Apr 21, 2015 | 30.40 | 30.80 | 30.00 | 30.00 | 14,719 | -0.40(-1.32%) |
Apr 20, 2015 | 30.00 | 30.40 | 29.60 | 30.40 | 16,623 | +0.80(+2.70%) |
Apr 17, 2015 | 30.80 | 31.00 | 29.20 | 29.60 | 32,462 | -1.40(-4.52%) |
Apr 16, 2015 | 30.20 | 31.80 | 30.20 | 31.00 | 17,784 | +0.60(+1.97%) |
Apr 15, 2015 | 30.40 | 30.96 | 29.40 | 30.40 | 36,465 | +0.00(+0.00%) |
Apr 14, 2015 | 31.40 | 31.60 | 30.40 | 30.40 | 14,199 | -0.80(-2.56%) |
Apr 13, 2015 | 31.20 | 31.60 | 30.80 | 31.20 | 19,573 | -0.20(-0.64%) |
Apr 10, 2015 | 31.80 | 31.80 | 31.00 | 31.40 | 11,604 | -0.40(-1.26%) |
Apr 09, 2015 | 31.80 | 31.80 | 31.00 | 31.80 | 18,492 | +0.20(+0.63%) |
Apr 08, 2015 | 31.00 | 32.00 | 31.00 | 31.60 | 9,718 | +0.60(+1.94%) |
Apr 07, 2015 | 31.20 | 32.80 | 31.00 | 31.00 | 23,363 | -0.40(-1.27%) |
Apr 06, 2015 | 30.60 | 32.60 | 30.60 | 31.40 | 23,549 | -0.40(-1.26%) |
Apr 02, 2015 | 32.00 | 31.80 | 31.80 | 31.80 | 15,690 | +0.00(+0.00%) |
Apr 01, 2015 | 31.60 | 32.60 | 30.80 | 31.80 | 25,460 | +0.00(+0.00%) |
Mar 31, 2015 | 32.80 | 33.60 | 31.40 | 31.80 | 69,107 | -1.40(-4.22%) |
Mar 30, 2015 | 33.60 | 34.00 | 32.60 | 33.20 | 12,393 | -0.40(-1.19%) |
Mar 27, 2015 | 32.80 | 34.00 | 32.60 | 33.60 | 14,911 | +0.60(+1.82%) |
Mar 26, 2015 | 32.60 | 33.40 | 32.60 | 33.00 | 18,502 | +0.00(+0.00%) |
Mar 25, 2015 | 34.40 | 34.40 | 32.80 | 33.00 | 28,510 | -1.40(-4.07%) |
Mar 24, 2015 | 33.20 | 34.80 | 33.20 | 34.40 | 19,315 | +0.80(+2.38%) |
Mar 23, 2015 | 34.60 | 34.60 | 33.40 | 33.60 | 22,768 | -0.80(-2.33%) |
Mar 20, 2015 | 34.20 | 34.70 | 33.40 | 34.40 | 47,942 | +0.40(+1.18%) |
Mar 19, 2015 | 33.40 | 34.20 | 33.20 | 34.00 | 17,709 | +0.40(+1.19%) |
Mar 18, 2015 | 33.00 | 33.80 | 32.80 | 33.60 | 12,445 | +0.40(+1.20%) |
Mar 17, 2015 | 33.20 | 33.40 | 32.80 | 33.20 | 8,173 | -0.20(-0.60%) |
Mar 16, 2015 | 32.40 | 33.40 | 32.40 | 33.40 | 20,847 | +1.00(+3.09%) |
Mar 13, 2015 | 32.60 | 33.00 | 32.20 | 32.40 | 18,425 | -0.20(-0.61%) |
Mar 12, 2015 | 32.00 | 32.60 | 31.60 | 32.60 | 19,419 | +1.00(+3.16%) |
Mar 11, 2015 | 31.80 | 32.80 | 31.40 | 31.60 | 23,915 | -0.20(-0.63%) |
Mar 10, 2015 | 32.00 | 32.40 | 31.40 | 31.80 | 24,804 | -0.80(-2.45%) |
Mar 09, 2015 | 33.40 | 33.80 | 32.20 | 32.60 | 18,697 | -0.80(-2.40%) |
Mar 06, 2015 | 34.40 | 35.00 | 33.20 | 33.40 | 36,582 | -0.60(-1.76%) |
Mar 05, 2015 | 36.00 | 36.80 | 33.80 | 34.00 | 88,354 | +1.60(+4.94%) |
Mar 04, 2015 | 32.40 | 33.00 | 31.80 | 32.40 | 32,166 | -0.40(-1.22%) |
Mar 03, 2015 | 32.80 | 33.20 | 32.60 | 32.80 | 10,421 | -0.40(-1.20%) |