Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.38 | 28.53 | 28.34 | 28.34 | 34,463 | +0.09(+0.32%) |
May 28, 2015 | 28.28 | 28.37 | 28.24 | 28.24 | 66,359 | -0.15(-0.53%) |
May 27, 2015 | 28.18 | 28.40 | 28.09 | 28.40 | 36,545 | +0.09(+0.31%) |
May 26, 2015 | 27.93 | 28.31 | 27.93 | 28.31 | 39,911 | +0.50(+1.79%) |
May 22, 2015 | 27.80 | 27.81 | 27.81 | 27.81 | 58,649 | -0.04(-0.13%) |
May 21, 2015 | 27.70 | 27.88 | 27.69 | 27.84 | 134,112 | +0.34(+1.23%) |
May 20, 2015 | 27.50 | 27.66 | 27.44 | 27.51 | 166,723 | +0.07(+0.26%) |
May 19, 2015 | 27.45 | 27.70 | 27.41 | 27.43 | 139,679 | -0.22(-0.81%) |
May 18, 2015 | 27.84 | 27.84 | 27.63 | 27.66 | 91,912 | -0.43(-1.55%) |
May 15, 2015 | 27.83 | 28.20 | 27.83 | 28.09 | 161,469 | +0.51(+1.84%) |
May 14, 2015 | 27.49 | 27.92 | 27.47 | 27.59 | 310,620 | +0.06(+0.20%) |
May 13, 2015 | 27.86 | 27.89 | 27.43 | 27.53 | 109,336 | -0.18(-0.63%) |
May 12, 2015 | 27.61 | 27.88 | 27.46 | 27.71 | 634,793 | +0.05(+0.17%) |
May 11, 2015 | 28.09 | 28.09 | 27.65 | 27.66 | 240,549 | -0.63(-2.21%) |
May 08, 2015 | 28.47 | 28.51 | 28.24 | 28.28 | 951,462 | +0.08(+0.28%) |
May 07, 2015 | 28.04 | 28.29 | 28.01 | 28.20 | 563,130 | +0.32(+1.14%) |
May 06, 2015 | 28.16 | 28.16 | 27.81 | 27.88 | 670,873 | -0.51(-1.81%) |
May 05, 2015 | 28.38 | 28.40 | 28.11 | 28.40 | 245,196 | +0.04(+0.13%) |
May 04, 2015 | 28.66 | 28.70 | 28.31 | 28.36 | 351,863 | -0.24(-0.82%) |
May 01, 2015 | 28.75 | 28.81 | 28.53 | 28.60 | 742,897 | -0.40(-1.38%) |
Apr 30, 2015 | 28.79 | 29.00 | 28.67 | 29.00 | 118,456 | +0.09(+0.30%) |
Apr 29, 2015 | 28.96 | 29.40 | 28.83 | 28.91 | 150,699 | -0.35(-1.20%) |
Apr 28, 2015 | 29.46 | 29.52 | 29.24 | 29.26 | 171,201 | -0.36(-1.22%) |
Apr 27, 2015 | 29.65 | 29.74 | 29.50 | 29.62 | 520,704 | -0.04(-0.13%) |
Apr 24, 2015 | 29.57 | 29.78 | 29.52 | 29.66 | 221,947 | +0.21(+0.73%) |
Apr 23, 2015 | 29.34 | 29.56 | 29.32 | 29.45 | 106,406 | +0.12(+0.41%) |
Apr 22, 2015 | 29.70 | 29.70 | 29.30 | 29.33 | 193,428 | -0.43(-1.45%) |
Apr 21, 2015 | 29.88 | 29.92 | 29.72 | 29.76 | 108,380 | -0.12(-0.40%) |
Apr 20, 2015 | 30.05 | 30.05 | 29.81 | 29.88 | 177,887 | -0.25(-0.82%) |
Apr 17, 2015 | 29.78 | 30.17 | 29.78 | 30.12 | 209,833 | +0.27(+0.89%) |
Apr 16, 2015 | 30.01 | 30.01 | 29.70 | 29.86 | 250,294 | -0.09(-0.29%) |
Apr 15, 2015 | 30.06 | 30.09 | 29.89 | 29.95 | 201,646 | -0.03(-0.09%) |
Apr 14, 2015 | 30.09 | 30.22 | 29.93 | 29.97 | 105,592 | +0.20(+0.68%) |
Apr 13, 2015 | 29.73 | 29.82 | 29.68 | 29.77 | 315,059 | +0.04(+0.15%) |
Apr 10, 2015 | 29.87 | 29.91 | 29.71 | 29.73 | 1,400,887 | +0.04(+0.15%) |
Apr 09, 2015 | 30.28 | 30.41 | 29.52 | 29.68 | 156,443 | -0.33(-1.09%) |
Apr 08, 2015 | 30.03 | 30.08 | 29.83 | 30.01 | 65,920 | -0.07(-0.24%) |
Apr 07, 2015 | 29.89 | 30.08 | 29.79 | 30.08 | 101,041 | +0.27(+0.89%) |
Apr 06, 2015 | 30.16 | 30.16 | 29.78 | 29.81 | 120,247 | -0.16(-0.53%) |
Apr 02, 2015 | 30.27 | 29.97 | 29.97 | 29.97 | 55,756 | -0.32(-1.05%) |
Apr 01, 2015 | 30.06 | 30.36 | 30.06 | 30.29 | 926,802 | +0.41(+1.36%) |
Mar 31, 2015 | 29.80 | 29.94 | 29.72 | 29.89 | 92,908 | +0.06(+0.21%) |
Mar 30, 2015 | 29.97 | 29.97 | 29.80 | 29.82 | 208,740 | -0.14(-0.47%) |
Mar 27, 2015 | 29.71 | 29.99 | 29.71 | 29.97 | 45,871 | +0.33(+1.11%) |
Mar 26, 2015 | 29.97 | 29.97 | 29.56 | 29.64 | 116,931 | -0.42(-1.40%) |
Mar 25, 2015 | 30.28 | 30.33 | 30.05 | 30.06 | 85,994 | -0.23(-0.77%) |
Mar 24, 2015 | 30.15 | 30.30 | 30.06 | 30.29 | 101,578 | +0.29(+0.95%) |
Mar 23, 2015 | 30.14 | 30.14 | 29.93 | 30.01 | 87,228 | -0.08(-0.25%) |
Mar 20, 2015 | 29.96 | 30.10 | 29.96 | 30.08 | 166,653 | +0.18(+0.61%) |
Mar 19, 2015 | 30.27 | 30.27 | 29.76 | 29.90 | 97,385 | -0.14(-0.46%) |
Mar 18, 2015 | 29.68 | 30.05 | 29.48 | 30.04 | 130,675 | +0.52(+1.76%) |
Mar 17, 2015 | 29.46 | 29.54 | 29.40 | 29.52 | 87,849 | +0.21(+0.72%) |
Mar 16, 2015 | 29.28 | 29.33 | 29.16 | 29.31 | 165,403 | +0.26(+0.89%) |
Mar 13, 2015 | 29.03 | 29.17 | 28.99 | 29.05 | 59,462 | -0.08(-0.29%) |
Mar 12, 2015 | 29.37 | 29.37 | 29.05 | 29.13 | 329,509 | -0.02(-0.07%) |
Mar 11, 2015 | 28.94 | 29.19 | 28.94 | 29.15 | 103,582 | +0.20(+0.70%) |
Mar 10, 2015 | 28.86 | 28.98 | 28.85 | 28.95 | 153,563 | +0.35(+1.23%) |
Mar 09, 2015 | 28.60 | 28.62 | 28.47 | 28.60 | 268,177 | +0.25(+0.88%) |
Mar 06, 2015 | 28.62 | 28.62 | 28.27 | 28.35 | 428,665 | -0.63(-2.17%) |
Mar 05, 2015 | 29.02 | 29.07 | 28.87 | 28.98 | 132,261 | -0.02(-0.05%) |
Mar 04, 2015 | 29.12 | 28.97 | 28.94 | 28.99 | 113,304 | +0.03(+0.10%) |
Mar 03, 2015 | 29.06 | 29.16 | 28.97 | 28.97 | 160,185 | -0.11(-0.38%) |