Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2015 | 30.72 | 30.73 | 30.71 | 30.73 | 30 | -0.45(-1.46%) |
May 22, 2015 | 31.18 | 31.18 | 31.18 | 31.18 | 1,000 | -0.02(-0.06%) |
May 21, 2015 | 31.27 | 31.27 | 31.18 | 31.20 | 900 | -0.06(-0.19%) |
May 20, 2015 | 31.36 | 31.39 | 31.26 | 31.26 | 2,000 | -0.08(-0.26%) |
May 19, 2015 | 31.51 | 31.51 | 31.34 | 31.34 | 615 | -0.38(-1.20%) |
May 18, 2015 | 31.72 | 31.72 | 31.72 | 31.72 | 402 | +0.10(+0.32%) |
May 15, 2015 | 31.62 | 31.62 | 31.62 | 31.62 | 300 | -0.07(-0.22%) |
May 14, 2015 | 31.71 | 31.71 | 31.69 | 31.69 | 200 | +0.27(+0.86%) |
May 13, 2015 | 31.46 | 31.54 | 31.41 | 31.42 | 1,811 | +0.89(+2.92%) |
May 11, 2015 | 30.80 | 30.53 | 30.53 | 30.53 | 5,200 | -0.23(-0.75%) |
May 08, 2015 | 30.78 | 30.78 | 30.76 | 30.76 | 300 | +0.13(+0.42%) |
May 07, 2015 | 30.39 | 30.63 | 30.39 | 30.63 | 2,018 | -0.16(-0.52%) |
May 06, 2015 | 30.86 | 30.86 | 30.79 | 30.79 | 300 | -0.09(-0.29%) |
May 05, 2015 | 31.01 | 31.01 | 30.88 | 30.88 | 1,500 | +0.15(+0.49%) |
May 04, 2015 | 30.74 | 30.74 | 30.73 | 30.73 | 700 | +0.26(+0.85%) |
May 01, 2015 | 30.69 | 30.69 | 30.27 | 30.47 | 800 | -0.06(-0.20%) |
Apr 30, 2015 | 30.62 | 30.62 | 30.46 | 30.53 | 3,000 | -0.58(-1.86%) |
Apr 29, 2015 | 31.30 | 31.31 | 31.11 | 31.11 | 15,717 | -0.29(-0.92%) |
Apr 28, 2015 | 31.16 | 31.40 | 31.16 | 31.40 | 3,300 | +0.24(+0.77%) |
Apr 27, 2015 | 31.16 | 31.16 | 31.16 | 31.16 | 416 | +0.71(+2.33%) |
Apr 24, 2015 | 30.66 | 30.66 | 30.45 | 30.45 | 1,917 | -0.27(-0.88%) |
Apr 23, 2015 | 30.73 | 30.73 | 30.72 | 30.72 | 300 | -0.07(-0.21%) |
Apr 22, 2015 | 30.92 | 30.92 | 30.75 | 30.79 | 1,300 | -0.16(-0.53%) |
Apr 20, 2015 | 30.93 | 30.98 | 30.86 | 30.95 | 10 | -0.18(-0.58%) |
Apr 17, 2015 | 31.13 | 31.13 | 31.13 | 31.13 | 216 | +0.20(+0.65%) |
Apr 16, 2015 | 31.14 | 31.14 | 30.93 | 30.93 | 631 | -0.22(-0.69%) |
Apr 15, 2015 | 31.14 | 31.15 | 31.14 | 31.15 | 220 | +0.17(+0.54%) |
Apr 13, 2015 | 31.01 | 30.98 | 30.98 | 30.98 | 2,700 | -0.24(-0.77%) |
Apr 10, 2015 | 31.24 | 31.24 | 31.22 | 31.22 | 23,916 | +0.17(+0.55%) |
Apr 08, 2015 | 31.21 | 31.05 | 31.05 | 31.05 | 5,300 | -0.29(-0.93%) |
Apr 07, 2015 | 31.34 | 31.34 | 31.34 | 31.34 | 190 | -0.35(-1.10%) |
Apr 06, 2015 | 31.00 | 31.69 | 31.00 | 31.69 | 626 | +0.65(+2.09%) |
Apr 02, 2015 | 31.09 | 31.04 | 31.04 | 31.04 | 600 | -0.21(-0.67%) |
Apr 01, 2015 | 31.25 | 31.25 | 31.25 | 31.25 | 101 | +0.65(+2.14%) |
Mar 31, 2015 | 30.72 | 30.72 | 30.71 | 30.60 | 1,810 | -0.05(-0.17%) |
Mar 30, 2015 | 30.63 | 30.63 | 30.63 | 30.65 | 302 | -0.41(-1.32%) |
Mar 27, 2015 | 31.08 | 31.08 | 31.04 | 31.06 | 700 | +0.10(+0.32%) |
Mar 25, 2015 | 31.00 | 30.96 | 30.96 | 30.96 | 800 | +0.07(+0.23%) |
Mar 24, 2015 | 30.89 | 30.89 | 30.89 | 30.89 | 100 | +0.15(+0.49%) |
Mar 23, 2015 | 30.73 | 33.80 | 30.73 | 30.74 | 1,475 | +0.18(+0.59%) |
Mar 20, 2015 | 30.57 | 30.60 | 30.56 | 30.56 | 541 | +0.27(+0.89%) |
Mar 19, 2015 | 30.23 | 30.31 | 30.23 | 30.29 | 5,704 | +0.00(+0.00%) |
Mar 18, 2015 | 29.80 | 30.37 | 29.80 | 30.29 | 8,600 | +0.55(+1.85%) |
Mar 17, 2015 | 29.73 | 29.95 | 29.73 | 29.74 | 1,800 | -0.04(-0.13%) |
Mar 16, 2015 | 29.90 | 29.90 | 29.78 | 29.78 | 1,211 | -0.09(-0.30%) |
Mar 13, 2015 | 30.08 | 30.08 | 29.87 | 29.87 | 286 | -0.04(-0.13%) |
Mar 12, 2015 | 29.35 | 29.91 | 29.35 | 29.91 | 300 | +0.16(+0.54%) |
Mar 11, 2015 | 29.88 | 29.88 | 29.75 | 29.75 | 1,060 | -0.37(-1.23%) |
Mar 10, 2015 | 30.22 | 30.22 | 30.07 | 30.12 | 1,404 | -0.18(-0.60%) |
Mar 09, 2015 | 30.30 | 30.30 | 30.30 | 30.30 | 200 | +0.17(+0.57%) |
Mar 06, 2015 | 30.78 | 30.78 | 30.13 | 30.13 | 4,850 | -0.99(-3.18%) |
Mar 05, 2015 | 31.31 | 31.31 | 31.12 | 31.12 | 500 | +0.06(+0.19%) |
Mar 04, 2015 | 31.01 | 31.20 | 31.16 | 31.06 | 840 | -0.10(-0.32%) |
Mar 03, 2015 | 31.27 | 31.44 | 31.16 | 31.16 | 2,292 | -0.24(-0.76%) |