Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.64 | 29.74 | 29.58 | 29.70 | 46,671 | +0.26(+0.89%) |
May 28, 2015 | 29.36 | 29.59 | 29.30 | 29.44 | 11,934 | -0.06(-0.19%) |
May 27, 2015 | 29.35 | 29.50 | 29.30 | 29.49 | 46,599 | +0.15(+0.51%) |
May 26, 2015 | 29.94 | 29.94 | 29.32 | 29.34 | 105,687 | -0.27(-0.92%) |
May 22, 2015 | 29.92 | 29.61 | 29.61 | 29.61 | 109,131 | -0.37(-1.22%) |
May 21, 2015 | 30.00 | 30.03 | 29.94 | 29.98 | 20,529 | +0.09(+0.31%) |
May 20, 2015 | 29.94 | 30.02 | 29.88 | 29.89 | 61,925 | -0.11(-0.38%) |
May 19, 2015 | 30.08 | 30.17 | 29.98 | 30.00 | 20,075 | -0.46(-1.51%) |
May 18, 2015 | 30.53 | 30.59 | 30.37 | 30.46 | 57,789 | -0.30(-0.98%) |
May 15, 2015 | 30.52 | 30.82 | 30.46 | 30.76 | 65,677 | +0.17(+0.55%) |
May 14, 2015 | 30.58 | 30.61 | 30.47 | 30.59 | 28,500 | +0.16(+0.53%) |
May 13, 2015 | 30.48 | 30.56 | 30.39 | 30.43 | 14,571 | +0.36(+1.19%) |
May 12, 2015 | 30.04 | 30.23 | 30.04 | 30.08 | 290,115 | +0.11(+0.38%) |
May 11, 2015 | 29.92 | 30.14 | 29.92 | 29.96 | 61,988 | -0.23(-0.75%) |
May 08, 2015 | 30.20 | 30.29 | 30.15 | 30.19 | 19,879 | -0.04(-0.12%) |
May 07, 2015 | 30.16 | 30.31 | 30.15 | 30.23 | 30,098 | -0.20(-0.65%) |
May 06, 2015 | 30.24 | 30.46 | 30.24 | 30.42 | 46,769 | +0.44(+1.47%) |
May 05, 2015 | 29.97 | 30.08 | 29.86 | 29.98 | 62,256 | +0.04(+0.13%) |
May 04, 2015 | 30.12 | 30.12 | 29.93 | 29.94 | 71,205 | -0.19(-0.62%) |
May 01, 2015 | 30.85 | 30.85 | 30.05 | 30.13 | 25,321 | -0.19(-0.62%) |
Apr 30, 2015 | 30.03 | 30.37 | 30.03 | 30.32 | 24,083 | +0.25(+0.84%) |
Apr 29, 2015 | 29.90 | 30.23 | 29.84 | 30.07 | 20,896 | +0.22(+0.72%) |
Apr 28, 2015 | 29.82 | 29.92 | 29.82 | 29.85 | 156,875 | +0.26(+0.89%) |
Apr 27, 2015 | 29.46 | 29.71 | 29.46 | 29.59 | 22,435 | -0.03(-0.09%) |
Apr 24, 2015 | 29.48 | 29.66 | 29.44 | 29.61 | 25,905 | +0.22(+0.74%) |
Apr 23, 2015 | 29.21 | 29.47 | 29.19 | 29.40 | 12,165 | +0.19(+0.64%) |
Apr 22, 2015 | 29.27 | 29.28 | 29.14 | 29.21 | 68,092 | -0.04(-0.13%) |
Apr 21, 2015 | 29.33 | 29.43 | 29.19 | 29.25 | 150,102 | -0.08(-0.29%) |
Apr 20, 2015 | 29.35 | 29.40 | 29.26 | 29.33 | 125,751 | -0.22(-0.73%) |
Apr 17, 2015 | 29.44 | 29.57 | 29.37 | 29.55 | 35,075 | +0.12(+0.42%) |
Apr 16, 2015 | 29.29 | 29.54 | 29.20 | 29.43 | 83,537 | +0.24(+0.81%) |
Apr 15, 2015 | 29.07 | 29.25 | 28.98 | 29.19 | 27,511 | +0.08(+0.26%) |
Apr 14, 2015 | 29.09 | 29.24 | 29.09 | 29.12 | 20,648 | +0.20(+0.68%) |
Apr 13, 2015 | 28.94 | 28.95 | 28.85 | 28.92 | 22,388 | -0.05(-0.16%) |
Apr 10, 2015 | 28.92 | 28.99 | 28.84 | 28.97 | 36,495 | -0.04(-0.13%) |
Apr 09, 2015 | 29.27 | 29.30 | 28.97 | 29.00 | 81,491 | -0.35(-1.19%) |
Apr 08, 2015 | 29.41 | 29.61 | 29.34 | 29.35 | 19,150 | -0.08(-0.26%) |
Apr 07, 2015 | 29.61 | 29.64 | 29.42 | 29.43 | 260,844 | -0.24(-0.82%) |
Apr 06, 2015 | 29.98 | 30.01 | 29.61 | 29.67 | 291,851 | +0.18(+0.61%) |
Apr 02, 2015 | 29.84 | 29.49 | 29.49 | 29.49 | 87,433 | +0.25(+0.84%) |
Apr 01, 2015 | 29.30 | 29.34 | 29.19 | 29.25 | 19,193 | +0.01(+0.03%) |
Mar 31, 2015 | 29.15 | 29.30 | 29.13 | 29.24 | 13,188 | -0.14(-0.48%) |
Mar 30, 2015 | 29.40 | 29.44 | 29.30 | 29.38 | 39,864 | -0.08(-0.26%) |
Mar 27, 2015 | 29.44 | 29.61 | 29.38 | 29.45 | 26,194 | -0.08(-0.25%) |
Mar 26, 2015 | 29.71 | 29.71 | 29.43 | 29.53 | 31,080 | -0.21(-0.70%) |
Mar 25, 2015 | 29.76 | 29.76 | 29.58 | 29.74 | 106,939 | +0.09(+0.32%) |
Mar 24, 2015 | 29.61 | 29.68 | 29.47 | 29.64 | 30,331 | +0.03(+0.10%) |
Mar 23, 2015 | 29.51 | 29.72 | 29.50 | 29.61 | 25,859 | +0.38(+1.29%) |
Mar 20, 2015 | 29.15 | 29.42 | 29.12 | 29.24 | 69,687 | +0.54(+1.87%) |
Mar 19, 2015 | 28.84 | 28.89 | 28.63 | 28.70 | 29,454 | -0.65(-2.21%) |
Mar 18, 2015 | 28.73 | 29.35 | 28.71 | 29.35 | 80,664 | +0.63(+2.19%) |
Mar 17, 2015 | 28.78 | 28.82 | 28.65 | 28.72 | 98,526 | +0.02(+0.07%) |
Mar 16, 2015 | 28.82 | 28.82 | 28.68 | 28.70 | 100,431 | +0.18(+0.63%) |
Mar 13, 2015 | 28.73 | 28.73 | 28.52 | 28.52 | 21,774 | -0.36(-1.24%) |
Mar 12, 2015 | 28.99 | 29.00 | 28.84 | 28.88 | 43,822 | +0.06(+0.20%) |
Mar 11, 2015 | 28.95 | 28.98 | 28.73 | 28.82 | 19,978 | -0.38(-1.29%) |
Mar 10, 2015 | 29.25 | 29.37 | 29.19 | 29.20 | 133,962 | -0.39(-1.33%) |
Mar 09, 2015 | 29.47 | 29.62 | 29.36 | 29.60 | 193,697 | +0.24(+0.83%) |
Mar 06, 2015 | 29.44 | 29.52 | 29.34 | 29.35 | 70,265 | -0.56(-1.89%) |
Mar 05, 2015 | 29.93 | 29.97 | 29.77 | 29.92 | 85,483 | -0.12(-0.41%) |
Mar 04, 2015 | 30.17 | 30.25 | 29.84 | 30.04 | 480,991 | -0.22(-0.71%) |
Mar 03, 2015 | 30.26 | 30.39 | 30.25 | 30.25 | 57,401 | -0.06(-0.19%) |