Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.36 | 31.36 | 30.96 | 31.01 | 46,355 | -0.71(-2.23%) |
May 28, 2015 | 31.65 | 31.81 | 31.60 | 31.72 | 41,254 | -2.21(-6.52%) |
May 27, 2015 | 33.71 | 33.97 | 33.67 | 33.93 | 25,193 | +0.40(+1.19%) |
May 26, 2015 | 33.72 | 33.76 | 33.45 | 33.53 | 23,336 | +0.15(+0.44%) |
May 22, 2015 | 33.27 | 33.38 | 33.38 | 33.38 | 40,527 | +1.27(+3.95%) |
May 21, 2015 | 31.99 | 32.11 | 31.94 | 32.11 | 38,903 | -0.08(-0.24%) |
May 20, 2015 | 32.22 | 32.27 | 32.00 | 32.19 | 50,015 | -0.78(-2.36%) |
May 19, 2015 | 32.74 | 33.00 | 32.73 | 32.97 | 51,707 | +0.75(+2.33%) |
May 18, 2015 | 32.79 | 33.16 | 32.06 | 32.22 | 214,145 | -0.87(-2.63%) |
May 15, 2015 | 32.95 | 33.12 | 32.86 | 33.09 | 50,376 | +0.04(+0.11%) |
May 14, 2015 | 33.01 | 33.16 | 32.96 | 33.05 | 23,884 | +1.55(+4.93%) |
May 13, 2015 | 31.62 | 31.78 | 31.45 | 31.49 | 16,925 | -0.05(-0.16%) |
May 12, 2015 | 31.44 | 31.58 | 31.28 | 31.55 | 17,873 | -0.56(-1.73%) |
May 11, 2015 | 32.47 | 32.48 | 32.04 | 32.10 | 52,302 | -0.43(-1.32%) |
May 08, 2015 | 31.95 | 32.70 | 31.83 | 32.53 | 108,413 | +1.90(+6.21%) |
May 07, 2015 | 30.38 | 30.70 | 30.30 | 30.63 | 56,754 | -1.65(-5.13%) |
May 06, 2015 | 32.71 | 32.85 | 32.24 | 32.28 | 58,201 | -2.48(-7.14%) |
May 05, 2015 | 34.33 | 34.87 | 34.19 | 34.77 | 121,342 | -1.84(-5.02%) |
May 04, 2015 | 36.62 | 36.73 | 36.48 | 36.61 | 66,758 | -1.66(-4.34%) |
May 01, 2015 | 38.08 | 38.27 | 38.08 | 38.27 | 28,676 | +0.09(+0.25%) |
Apr 30, 2015 | 38.21 | 38.29 | 38.06 | 38.17 | 31,757 | -2.16(-5.36%) |
Apr 29, 2015 | 40.28 | 40.50 | 39.98 | 40.33 | 73,772 | +0.09(+0.22%) |
Apr 28, 2015 | 40.11 | 40.24 | 39.91 | 40.24 | 66,854 | -0.95(-2.30%) |
Apr 27, 2015 | 42.74 | 42.83 | 40.11 | 41.19 | 235,025 | +4.87(+13.41%) |
Apr 24, 2015 | 36.37 | 36.37 | 35.71 | 36.32 | 140,159 | +2.96(+8.86%) |
Apr 23, 2015 | 33.09 | 33.38 | 33.00 | 33.36 | 43,375 | +0.25(+0.76%) |
Apr 22, 2015 | 33.06 | 33.21 | 32.90 | 33.11 | 35,316 | +0.95(+2.97%) |
Apr 21, 2015 | 32.11 | 32.25 | 32.04 | 32.16 | 41,122 | +0.15(+0.45%) |
Apr 20, 2015 | 31.56 | 32.05 | 31.53 | 32.01 | 60,732 | +0.15(+0.48%) |
Apr 17, 2015 | 31.89 | 32.09 | 31.83 | 31.86 | 86,803 | -1.02(-3.11%) |
Apr 16, 2015 | 32.61 | 32.96 | 32.58 | 32.88 | 44,711 | +2.22(+7.23%) |
Apr 15, 2015 | 30.53 | 31.02 | 30.53 | 30.67 | 96,375 | -1.04(-3.29%) |
Apr 14, 2015 | 31.73 | 31.94 | 31.39 | 31.71 | 102,041 | -1.74(-5.19%) |
Apr 13, 2015 | 33.59 | 33.94 | 33.41 | 33.45 | 80,197 | -0.06(-0.17%) |
Apr 10, 2015 | 33.53 | 33.74 | 33.09 | 33.50 | 136,593 | -0.80(-2.32%) |
Apr 09, 2015 | 33.79 | 34.36 | 32.15 | 34.30 | 634,324 | +4.45(+14.92%) |
Apr 08, 2015 | 29.49 | 29.93 | 29.24 | 29.85 | 185,768 | +3.47(+13.15%) |
Apr 07, 2015 | 26.20 | 26.40 | 26.20 | 26.38 | 84,976 | +0.18(+0.70%) |
Apr 06, 2015 | 25.89 | 26.25 | 25.89 | 26.20 | 40,450 | +0.37(+1.44%) |
Apr 02, 2015 | 25.72 | 25.82 | 25.82 | 25.82 | 21,688 | +1.19(+4.82%) |
Apr 01, 2015 | 24.45 | 24.65 | 24.45 | 24.64 | 48,941 | +1.07(+4.53%) |
Mar 31, 2015 | 23.40 | 23.58 | 23.38 | 23.57 | 13,146 | -0.33(-1.40%) |
Mar 30, 2015 | 23.77 | 24.00 | 23.76 | 23.90 | 89,762 | +2.35(+10.90%) |
Mar 27, 2015 | 21.43 | 21.56 | 21.42 | 21.55 | 25,146 | -0.09(-0.41%) |
Mar 26, 2015 | 21.65 | 21.72 | 21.60 | 21.64 | 29,046 | +0.76(+3.66%) |
Mar 25, 2015 | 20.94 | 20.99 | 20.86 | 20.88 | 26,911 | -0.06(-0.30%) |
Mar 24, 2015 | 20.90 | 21.00 | 20.90 | 20.94 | 4,565 | +0.17(+0.82%) |
Mar 23, 2015 | 20.85 | 20.88 | 20.77 | 20.77 | 28,093 | +0.01(+0.03%) |
Mar 20, 2015 | 21.02 | 21.02 | 20.76 | 20.76 | 52,044 | -0.35(-1.65%) |
Mar 19, 2015 | 21.04 | 21.14 | 21.04 | 21.11 | 9,291 | -0.15(-0.68%) |
Mar 18, 2015 | 21.08 | 21.26 | 20.98 | 21.26 | 18,565 | +0.78(+3.79%) |
Mar 17, 2015 | 20.44 | 20.48 | 20.40 | 20.48 | 9,204 | +0.35(+1.76%) |
Mar 16, 2015 | 20.11 | 20.18 | 20.11 | 20.12 | 8,912 | +0.03(+0.13%) |
Mar 13, 2015 | 20.22 | 20.24 | 19.90 | 20.10 | 31,236 | -0.36(-1.76%) |
Mar 12, 2015 | 20.70 | 20.70 | 20.46 | 20.46 | 28,098 | -0.50(-2.38%) |
Mar 11, 2015 | 21.03 | 21.03 | 20.96 | 20.96 | 9,854 | -0.04(-0.21%) |
Mar 10, 2015 | 21.12 | 21.13 | 20.95 | 21.00 | 18,533 | -0.37(-1.74%) |
Mar 09, 2015 | 21.45 | 21.46 | 21.26 | 21.38 | 15,406 | +0.34(+1.62%) |
Mar 06, 2015 | 21.09 | 21.16 | 20.98 | 21.03 | 21,080 | +0.32(+1.56%) |
Mar 05, 2015 | 20.78 | 20.78 | 20.63 | 20.71 | 12,740 | -0.20(-0.94%) |
Mar 04, 2015 | 20.94 | 20.43 | 20.91 | 20.91 | 12,824 | +0.47(+2.32%) |
Mar 03, 2015 | 20.50 | 20.52 | 20.43 | 20.43 | 9,448 | -0.70(-3.32%) |