Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.70 | 30.30 | 29.55 | 29.70 | 10,294 | +0.00(+0.00%) |
May 28, 2015 | 30.00 | 30.00 | 29.46 | 29.70 | 8,372 | +0.15(+0.51%) |
May 27, 2015 | 29.85 | 30.00 | 29.25 | 29.55 | 16,653 | +0.30(+1.03%) |
May 26, 2015 | 29.85 | 29.85 | 28.20 | 29.25 | 11,570 | -1.05(-3.47%) |
May 22, 2015 | 28.20 | 30.30 | 30.30 | 30.30 | 29,533 | +2.55(+9.19%) |
May 21, 2015 | 28.50 | 29.10 | 27.60 | 27.75 | 16,065 | -0.45(-1.60%) |
May 20, 2015 | 28.65 | 29.10 | 27.75 | 28.20 | 20,502 | -0.15(-0.53%) |
May 19, 2015 | 29.85 | 29.85 | 27.75 | 28.35 | 31,780 | -1.05(-3.57%) |
May 18, 2015 | 30.45 | 30.60 | 28.96 | 29.40 | 24,416 | -0.45(-1.51%) |
May 15, 2015 | 29.70 | 30.15 | 29.40 | 29.85 | 11,519 | +0.60(+2.05%) |
May 14, 2015 | 29.85 | 30.15 | 28.95 | 29.25 | 6,916 | -0.15(-0.51%) |
May 13, 2015 | 30.45 | 30.45 | 28.65 | 29.40 | 14,857 | -1.05(-3.45%) |
May 12, 2015 | 29.25 | 30.45 | 29.25 | 30.45 | 8,392 | +0.90(+3.05%) |
May 11, 2015 | 30.30 | 30.30 | 29.55 | 29.55 | 10,769 | -0.75(-2.48%) |
May 08, 2015 | 30.75 | 30.90 | 29.40 | 30.30 | 11,167 | -0.30(-0.98%) |
May 07, 2015 | 29.85 | 30.60 | 28.99 | 30.60 | 18,102 | +0.45(+1.49%) |
May 06, 2015 | 30.60 | 31.35 | 29.25 | 30.15 | 25,390 | +0.30(+1.01%) |
May 05, 2015 | 32.25 | 32.25 | 28.88 | 29.85 | 69,076 | -0.15(-0.50%) |
May 04, 2015 | 30.30 | 30.60 | 28.95 | 30.00 | 33,802 | +1.35(+4.71%) |
May 01, 2015 | 28.05 | 29.40 | 28.05 | 28.65 | 9,364 | +0.60(+2.14%) |
Apr 30, 2015 | 29.40 | 29.40 | 27.75 | 28.05 | 21,948 | -1.05(-3.61%) |
Apr 29, 2015 | 29.70 | 30.30 | 28.27 | 29.10 | 20,455 | -0.82(-2.76%) |
Apr 28, 2015 | 30.15 | 30.75 | 27.75 | 29.93 | 45,280 | -0.68(-2.21%) |
Apr 27, 2015 | 31.80 | 31.80 | 30.15 | 30.60 | 29,425 | -0.90(-2.86%) |
Apr 24, 2015 | 31.80 | 32.25 | 31.05 | 31.50 | 16,114 | -0.30(-0.94%) |
Apr 23, 2015 | 31.50 | 32.25 | 30.90 | 31.80 | 29,858 | +0.00(+0.00%) |
Apr 22, 2015 | 32.25 | 32.25 | 30.90 | 31.80 | 23,765 | +0.00(+0.00%) |
Apr 21, 2015 | 32.40 | 32.70 | 31.65 | 31.80 | 33,234 | -0.90(-2.75%) |
Apr 20, 2015 | 33.60 | 33.60 | 32.40 | 32.70 | 27,023 | -0.75(-2.24%) |
Apr 17, 2015 | 33.45 | 34.05 | 32.55 | 33.45 | 27,959 | +0.15(+0.45%) |
Apr 16, 2015 | 31.95 | 34.95 | 31.95 | 33.30 | 126,556 | +1.35(+4.23%) |
Apr 15, 2015 | 32.70 | 32.85 | 31.65 | 31.95 | 29,887 | -0.75(-2.29%) |
Apr 14, 2015 | 32.70 | 33.60 | 32.55 | 32.70 | 29,831 | +0.23(+0.69%) |
Apr 13, 2015 | 32.70 | 33.45 | 32.25 | 32.48 | 24,429 | -0.38(-1.14%) |
Apr 10, 2015 | 32.55 | 33.30 | 31.65 | 32.85 | 21,678 | +0.30(+0.92%) |
Apr 09, 2015 | 33.30 | 33.30 | 32.40 | 32.55 | 28,167 | -0.90(-2.69%) |
Apr 08, 2015 | 34.50 | 34.50 | 33.00 | 33.45 | 51,074 | -1.05(-3.04%) |
Apr 07, 2015 | 33.00 | 34.50 | 32.55 | 34.50 | 79,069 | +1.50(+4.55%) |
Apr 06, 2015 | 31.20 | 33.75 | 31.20 | 33.00 | 86,000 | +1.80(+5.77%) |
Apr 02, 2015 | 31.05 | 31.20 | 31.20 | 31.20 | 21,833 | +0.30(+0.97%) |
Apr 01, 2015 | 31.05 | 31.80 | 30.15 | 30.90 | 33,451 | -0.75(-2.37%) |
Mar 31, 2015 | 32.10 | 32.25 | 31.05 | 31.65 | 21,158 | -0.75(-2.31%) |
Mar 30, 2015 | 32.55 | 33.38 | 30.75 | 32.40 | 49,327 | +0.15(+0.47%) |
Mar 27, 2015 | 33.75 | 33.75 | 31.80 | 32.25 | 45,631 | -0.90(-2.71%) |
Mar 26, 2015 | 32.40 | 33.60 | 31.65 | 33.15 | 51,823 | -0.60(-1.78%) |
Mar 25, 2015 | 36.75 | 36.75 | 32.25 | 33.75 | 251,588 | -0.45(-1.32%) |
Mar 24, 2015 | 31.95 | 34.50 | 31.95 | 34.20 | 91,576 | +2.85(+9.09%) |
Mar 23, 2015 | 31.50 | 32.55 | 30.75 | 31.35 | 73,131 | +0.45(+1.46%) |
Mar 20, 2015 | 31.35 | 31.80 | 30.00 | 30.90 | 57,750 | +0.45(+1.48%) |
Mar 19, 2015 | 30.15 | 31.05 | 29.40 | 30.45 | 22,647 | +0.60(+2.01%) |
Mar 18, 2015 | 30.75 | 30.75 | 29.10 | 29.85 | 51,811 | -0.45(-1.49%) |
Mar 17, 2015 | 29.70 | 31.20 | 28.05 | 30.30 | 76,226 | +1.05(+3.59%) |
Mar 16, 2015 | 29.40 | 30.15 | 27.75 | 29.25 | 42,247 | -0.15(-0.51%) |
Mar 13, 2015 | 30.00 | 30.00 | 28.50 | 29.40 | 36,277 | -0.15(-0.51%) |
Mar 12, 2015 | 30.90 | 31.35 | 28.50 | 29.55 | 126,180 | -1.50(-4.83%) |
Mar 11, 2015 | 33.00 | 33.45 | 30.45 | 31.05 | 186,916 | +0.15(+0.49%) |
Mar 10, 2015 | 31.50 | 31.65 | 30.00 | 30.90 | 62,572 | -1.20(-3.73%) |
Mar 09, 2015 | 32.70 | 33.00 | 31.57 | 32.10 | 124,338 | +0.30(+0.94%) |
Mar 06, 2015 | 34.20 | 34.35 | 30.30 | 31.80 | 379,052 | -10.35(-24.56%) |
Mar 05, 2015 | 42.00 | 49.20 | 39.45 | 42.15 | 192,066 | -0.45(-1.06%) |
Mar 04, 2015 | 39.90 | 45.00 | 38.40 | 42.60 | 116,938 | +3.75(+9.65%) |
Mar 03, 2015 | 34.80 | 39.45 | 33.90 | 38.85 | 117,311 | +5.25(+15.62%) |