Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.33 | 23.48 | 22.96 | 23.29 | 74,728 | -0.06(-0.26%) |
May 28, 2015 | 23.54 | 23.74 | 23.09 | 23.35 | 55,151 | -0.28(-1.18%) |
May 27, 2015 | 24.30 | 24.42 | 23.44 | 23.63 | 103,488 | -0.67(-2.76%) |
May 26, 2015 | 24.17 | 24.76 | 24.14 | 24.30 | 77,010 | -0.25(-1.02%) |
May 22, 2015 | 24.40 | 24.55 | 24.55 | 24.55 | 76,000 | +0.04(+0.16%) |
May 21, 2015 | 24.32 | 24.73 | 24.11 | 24.51 | 66,256 | +0.25(+1.03%) |
May 20, 2015 | 24.70 | 24.87 | 24.18 | 24.26 | 59,558 | -0.45(-1.82%) |
May 19, 2015 | 24.39 | 24.80 | 24.35 | 24.71 | 83,130 | +0.39(+1.60%) |
May 18, 2015 | 25.02 | 25.02 | 24.19 | 24.32 | 137,500 | -0.69(-2.76%) |
May 15, 2015 | 24.42 | 25.22 | 24.27 | 25.01 | 122,221 | +0.61(+2.50%) |
May 14, 2015 | 24.53 | 24.65 | 24.07 | 24.40 | 156,938 | -0.10(-0.41%) |
May 13, 2015 | 27.08 | 27.25 | 23.91 | 24.50 | 470,754 | -6.09(-19.91%) |
May 12, 2015 | 30.67 | 30.77 | 29.75 | 30.59 | 67,815 | -0.08(-0.26%) |
May 11, 2015 | 30.55 | 30.98 | 30.07 | 30.67 | 67,326 | +0.03(+0.10%) |
May 08, 2015 | 30.88 | 30.88 | 30.23 | 30.64 | 46,453 | +0.06(+0.20%) |
May 07, 2015 | 30.50 | 30.80 | 29.99 | 30.58 | 77,042 | +0.12(+0.39%) |
May 06, 2015 | 30.49 | 30.66 | 29.82 | 30.46 | 50,466 | +0.14(+0.46%) |
May 05, 2015 | 30.18 | 30.50 | 30.00 | 30.32 | 56,856 | +0.24(+0.80%) |
May 04, 2015 | 30.58 | 31.23 | 30.03 | 30.08 | 54,069 | -0.57(-1.86%) |
May 01, 2015 | 30.41 | 30.68 | 30.02 | 30.65 | 31,460 | +0.25(+0.82%) |
Apr 30, 2015 | 31.00 | 31.15 | 29.99 | 30.40 | 69,698 | -0.66(-2.12%) |
Apr 29, 2015 | 32.29 | 32.29 | 31.06 | 31.06 | 34,502 | -1.40(-4.31%) |
Apr 28, 2015 | 31.50 | 32.71 | 31.23 | 32.46 | 84,809 | +1.07(+3.41%) |
Apr 27, 2015 | 31.95 | 33.05 | 31.21 | 31.39 | 140,173 | -0.71(-2.21%) |
Apr 24, 2015 | 31.16 | 32.42 | 31.16 | 32.10 | 101,000 | +1.06(+3.41%) |
Apr 23, 2015 | 31.36 | 32.30 | 30.80 | 31.04 | 184,352 | -0.33(-1.05%) |
Apr 22, 2015 | 31.31 | 31.84 | 30.90 | 31.37 | 69,285 | -0.01(-0.03%) |
Apr 21, 2015 | 32.54 | 32.62 | 31.24 | 31.38 | 48,149 | -0.88(-2.73%) |
Apr 20, 2015 | 31.41 | 33.02 | 31.39 | 32.26 | 131,455 | +0.85(+2.71%) |
Apr 17, 2015 | 31.71 | 31.91 | 30.68 | 31.41 | 156,085 | -0.51(-1.60%) |
Apr 16, 2015 | 31.96 | 32.43 | 31.45 | 31.92 | 149,976 | -0.12(-0.37%) |
Apr 15, 2015 | 32.71 | 32.86 | 31.50 | 32.04 | 127,170 | -1.18(-3.55%) |
Apr 14, 2015 | 31.76 | 33.44 | 31.70 | 33.22 | 166,830 | +1.40(+4.40%) |
Apr 13, 2015 | 31.45 | 33.45 | 31.43 | 31.82 | 234,715 | +0.86(+2.78%) |
Apr 10, 2015 | 27.57 | 31.38 | 27.49 | 30.96 | 227,234 | +3.92(+14.50%) |
Apr 09, 2015 | 27.83 | 27.88 | 26.88 | 27.04 | 123,504 | -0.51(-1.85%) |
Apr 08, 2015 | 26.65 | 27.92 | 26.62 | 27.55 | 72,070 | +1.03(+3.88%) |
Apr 07, 2015 | 26.32 | 26.97 | 26.17 | 26.52 | 43,246 | +0.36(+1.38%) |
Apr 06, 2015 | 25.25 | 26.19 | 25.25 | 26.16 | 62,103 | +0.88(+3.48%) |
Apr 02, 2015 | 25.71 | 25.28 | 25.28 | 25.28 | 71,800 | -0.50(-1.94%) |
Apr 01, 2015 | 25.52 | 25.89 | 25.25 | 25.78 | 60,190 | -0.12(-0.46%) |
Mar 31, 2015 | 25.29 | 26.19 | 25.25 | 25.90 | 84,200 | +0.39(+1.53%) |
Mar 30, 2015 | 25.34 | 25.72 | 25.32 | 25.51 | 74,845 | +0.20(+0.79%) |
Mar 27, 2015 | 25.75 | 26.32 | 25.25 | 25.31 | 58,840 | -0.53(-2.05%) |
Mar 26, 2015 | 25.33 | 26.03 | 25.25 | 25.84 | 18,218 | +0.47(+1.85%) |
Mar 25, 2015 | 26.68 | 26.69 | 25.25 | 25.37 | 93,889 | -1.34(-5.02%) |
Mar 24, 2015 | 25.11 | 26.85 | 25.11 | 26.71 | 55,308 | +1.53(+6.08%) |
Mar 23, 2015 | 26.63 | 26.68 | 24.81 | 25.18 | 55,767 | -1.45(-5.44%) |
Mar 20, 2015 | 26.00 | 27.07 | 26.00 | 26.63 | 46,307 | +0.77(+2.98%) |
Mar 19, 2015 | 25.30 | 26.53 | 25.28 | 25.86 | 32,395 | +0.68(+2.70%) |
Mar 18, 2015 | 25.04 | 25.74 | 25.01 | 25.18 | 49,001 | +0.18(+0.72%) |
Mar 17, 2015 | 24.96 | 25.45 | 24.72 | 25.00 | 27,201 | -0.19(-0.75%) |
Mar 16, 2015 | 25.25 | 25.28 | 25.00 | 25.19 | 35,293 | -0.30(-1.18%) |
Mar 13, 2015 | 26.76 | 26.76 | 25.19 | 25.49 | 45,542 | -1.23(-4.60%) |
Mar 12, 2015 | 25.55 | 26.77 | 25.55 | 26.72 | 27,791 | +1.19(+4.66%) |
Mar 11, 2015 | 25.26 | 25.69 | 25.00 | 25.53 | 23,234 | +0.39(+1.55%) |
Mar 10, 2015 | 25.00 | 25.41 | 24.73 | 25.14 | 27,268 | +0.13(+0.52%) |
Mar 09, 2015 | 24.97 | 25.20 | 24.71 | 25.01 | 27,513 | +0.01(+0.04%) |
Mar 06, 2015 | 24.72 | 25.49 | 24.72 | 25.00 | 71,900 | +0.00(+0.00%) |
Mar 05, 2015 | 24.89 | 25.39 | 24.89 | 25.00 | 36,416 | +0.02(+0.08%) |
Mar 04, 2015 | 25.14 | 25.16 | 24.76 | 24.98 | 71,541 | -0.18(-0.72%) |
Mar 03, 2015 | 25.28 | 25.60 | 24.98 | 25.16 | 52,080 | -0.25(-0.98%) |