Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.90 | 30.75 | 29.73 | 30.52 | 134,724 | +0.52(+1.73%) |
May 28, 2015 | 29.85 | 30.07 | 29.64 | 30.00 | 53,798 | +0.11(+0.37%) |
May 27, 2015 | 29.99 | 30.06 | 29.62 | 29.89 | 52,043 | -0.12(-0.40%) |
May 26, 2015 | 29.70 | 30.43 | 29.55 | 30.01 | 96,106 | +0.26(+0.87%) |
May 22, 2015 | 29.46 | 29.75 | 29.75 | 29.75 | 87,700 | +0.30(+1.02%) |
May 21, 2015 | 29.84 | 29.97 | 29.38 | 29.45 | 141,825 | -0.49(-1.64%) |
May 20, 2015 | 30.16 | 30.16 | 29.54 | 29.94 | 69,549 | -0.19(-0.63%) |
May 19, 2015 | 30.44 | 30.55 | 29.98 | 30.13 | 136,895 | -0.17(-0.56%) |
May 18, 2015 | 30.05 | 30.57 | 29.98 | 30.30 | 150,216 | +0.32(+1.07%) |
May 15, 2015 | 30.19 | 30.21 | 29.67 | 29.98 | 337,893 | -0.06(-0.20%) |
May 14, 2015 | 29.77 | 30.24 | 29.65 | 30.04 | 103,481 | +0.28(+0.94%) |
May 13, 2015 | 29.82 | 29.89 | 29.58 | 29.76 | 38,428 | -0.06(-0.20%) |
May 12, 2015 | 29.50 | 30.00 | 29.50 | 29.82 | 64,525 | +0.32(+1.08%) |
May 11, 2015 | 29.00 | 30.00 | 29.00 | 29.50 | 86,102 | +0.51(+1.76%) |
May 08, 2015 | 28.99 | 29.35 | 28.91 | 28.99 | 100,819 | -0.05(-0.17%) |
May 07, 2015 | 29.11 | 29.38 | 28.89 | 29.04 | 129,218 | -0.13(-0.45%) |
May 06, 2015 | 29.33 | 29.60 | 29.11 | 29.17 | 98,815 | -0.19(-0.65%) |
May 05, 2015 | 29.91 | 29.95 | 29.25 | 29.36 | 108,195 | -0.53(-1.77%) |
May 04, 2015 | 29.76 | 29.90 | 29.71 | 29.89 | 72,113 | +0.27(+0.91%) |
May 01, 2015 | 29.96 | 30.25 | 29.62 | 29.62 | 112,284 | -0.98(-3.20%) |
Apr 30, 2015 | 30.35 | 30.60 | 30.27 | 30.60 | 123,190 | +0.33(+1.09%) |
Apr 29, 2015 | 30.50 | 30.74 | 30.24 | 30.27 | 103,669 | -0.48(-1.56%) |
Apr 28, 2015 | 30.13 | 30.78 | 30.13 | 30.75 | 102,657 | +0.62(+2.06%) |
Apr 27, 2015 | 30.64 | 30.92 | 30.05 | 30.13 | 111,227 | -0.42(-1.37%) |
Apr 24, 2015 | 30.00 | 30.67 | 29.93 | 30.55 | 135,728 | +0.61(+2.04%) |
Apr 23, 2015 | 29.85 | 29.98 | 29.76 | 29.94 | 81,827 | +0.04(+0.13%) |
Apr 22, 2015 | 29.83 | 29.98 | 29.76 | 29.90 | 57,018 | -0.02(-0.07%) |
Apr 21, 2015 | 29.81 | 30.00 | 29.71 | 29.92 | 72,316 | +0.08(+0.27%) |
Apr 20, 2015 | 29.69 | 30.10 | 29.58 | 29.84 | 153,195 | +0.33(+1.12%) |
Apr 17, 2015 | 29.40 | 29.74 | 29.37 | 29.51 | 127,675 | +0.02(+0.07%) |
Apr 16, 2015 | 29.05 | 29.75 | 29.05 | 29.49 | 114,772 | +0.49(+1.69%) |
Apr 15, 2015 | 29.50 | 29.50 | 29.00 | 29.00 | 131,481 | -0.40(-1.36%) |
Apr 14, 2015 | 29.67 | 29.71 | 29.36 | 29.40 | 70,987 | -0.28(-0.94%) |
Apr 13, 2015 | 29.40 | 29.68 | 29.40 | 29.68 | 72,407 | +0.34(+1.16%) |
Apr 10, 2015 | 29.35 | 29.40 | 29.10 | 29.34 | 51,374 | -0.05(-0.17%) |
Apr 09, 2015 | 29.29 | 29.39 | 29.02 | 29.39 | 43,793 | +0.16(+0.55%) |
Apr 08, 2015 | 29.00 | 29.25 | 29.00 | 29.23 | 44,480 | +0.22(+0.76%) |
Apr 07, 2015 | 29.19 | 29.25 | 29.01 | 29.01 | 56,541 | -0.24(-0.82%) |
Apr 06, 2015 | 29.15 | 29.40 | 28.95 | 29.25 | 112,804 | +0.06(+0.21%) |
Apr 02, 2015 | 29.06 | 29.19 | 29.19 | 29.19 | 57,600 | +0.18(+0.62%) |
Apr 01, 2015 | 29.00 | 29.14 | 28.73 | 29.01 | 101,360 | +0.20(+0.69%) |
Mar 31, 2015 | 28.93 | 29.13 | 28.73 | 28.81 | 80,986 | -0.13(-0.45%) |
Mar 30, 2015 | 28.97 | 28.99 | 28.76 | 28.94 | 57,458 | +0.08(+0.28%) |
Mar 27, 2015 | 28.54 | 29.00 | 28.53 | 28.86 | 44,627 | +0.08(+0.28%) |
Mar 26, 2015 | 28.61 | 28.79 | 28.40 | 28.78 | 51,540 | +0.21(+0.74%) |
Mar 25, 2015 | 28.60 | 28.69 | 28.39 | 28.57 | 65,097 | -0.05(-0.17%) |
Mar 24, 2015 | 28.78 | 28.87 | 28.56 | 28.62 | 67,737 | -0.09(-0.31%) |
Mar 23, 2015 | 28.26 | 28.80 | 28.11 | 28.71 | 107,457 | +0.37(+1.31%) |
Mar 20, 2015 | 28.36 | 28.44 | 28.03 | 28.34 | 200,594 | -0.17(-0.60%) |
Mar 19, 2015 | 28.65 | 28.66 | 28.26 | 28.51 | 135,286 | -0.15(-0.52%) |
Mar 18, 2015 | 28.61 | 28.83 | 28.40 | 28.66 | 77,118 | +0.05(+0.17%) |
Mar 17, 2015 | 27.99 | 28.76 | 27.99 | 28.61 | 174,300 | +0.48(+1.71%) |
Mar 16, 2015 | 28.07 | 28.37 | 27.82 | 28.13 | 164,413 | +0.07(+0.25%) |
Mar 13, 2015 | 28.30 | 28.47 | 27.88 | 28.06 | 180,379 | -0.68(-2.37%) |
Mar 12, 2015 | 28.08 | 28.85 | 28.00 | 28.74 | 112,178 | +0.73(+2.61%) |
Mar 11, 2015 | 28.17 | 28.19 | 27.88 | 28.01 | 133,993 | -0.14(-0.50%) |
Mar 10, 2015 | 28.07 | 28.33 | 27.93 | 28.15 | 175,978 | -0.13(-0.46%) |
Mar 09, 2015 | 28.31 | 28.39 | 28.00 | 28.28 | 198,459 | +0.04(+0.14%) |
Mar 06, 2015 | 28.15 | 28.39 | 27.88 | 28.24 | 240,563 | +0.09(+0.32%) |
Mar 05, 2015 | 28.42 | 28.45 | 28.10 | 28.15 | 180,262 | -0.16(-0.57%) |
Mar 04, 2015 | 28.21 | 28.35 | 28.00 | 28.31 | 179,690 | +0.08(+0.28%) |
Mar 03, 2015 | 28.72 | 28.74 | 28.06 | 28.23 | 171,241 | -0.41(-1.43%) |