Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.48 | 30.51 | 30.20 | 30.20 | 4,748 | -0.66(-2.14%) |
May 26, 2015 | 31.90 | 30.86 | 30.86 | 30.86 | 1,300 | -0.11(-0.35%) |
May 22, 2015 | 30.21 | 30.97 | 30.97 | 30.97 | 1,300 | +0.26(+0.84%) |
May 21, 2015 | 30.80 | 31.15 | 30.43 | 30.71 | 6,610 | +0.03(+0.10%) |
May 20, 2015 | 30.95 | 30.97 | 30.22 | 30.68 | 1,965 | +0.29(+0.95%) |
May 19, 2015 | 31.35 | 31.43 | 30.37 | 30.39 | 1,252 | -0.36(-1.17%) |
May 18, 2015 | 30.06 | 30.95 | 30.06 | 30.75 | 953 | -0.22(-0.71%) |
May 14, 2015 | 30.96 | 30.97 | 30.96 | 30.97 | 200 | +0.69(+2.28%) |
May 13, 2015 | 30.72 | 30.89 | 30.28 | 30.28 | 1,072 | +0.27(+0.88%) |
May 12, 2015 | 30.75 | 30.95 | 30.02 | 30.02 | 1,800 | +0.00(+0.02%) |
May 11, 2015 | 30.09 | 30.75 | 30.01 | 30.01 | 6,565 | -0.10(-0.35%) |
May 08, 2015 | 30.06 | 30.32 | 30.06 | 30.11 | 810 | -0.09(-0.28%) |
May 07, 2015 | 30.20 | 30.20 | 30.20 | 30.20 | 213 | -0.41(-1.34%) |
May 05, 2015 | 30.50 | 30.61 | 30.50 | 30.61 | 46 | +0.09(+0.29%) |
May 04, 2015 | 30.82 | 30.82 | 30.52 | 30.52 | 201 | -0.12(-0.39%) |
May 01, 2015 | 30.90 | 30.90 | 30.56 | 30.64 | 1,723 | -0.28(-0.91%) |
Apr 30, 2015 | 30.92 | 30.92 | 30.92 | 30.92 | 130 | +0.46(+1.51%) |
Apr 24, 2015 | 30.96 | 30.46 | 30.46 | 30.46 | 1,000 | -0.14(-0.46%) |
Apr 23, 2015 | 30.43 | 30.60 | 30.43 | 30.60 | 397 | +0.46(+1.53%) |
Apr 22, 2015 | 30.40 | 30.40 | 30.14 | 30.14 | 400 | -0.11(-0.36%) |
Apr 21, 2015 | 30.55 | 30.58 | 30.25 | 30.25 | 2,499 | -0.33(-1.08%) |
Apr 20, 2015 | 30.60 | 30.86 | 30.40 | 30.58 | 4,020 | -0.02(-0.07%) |
Apr 17, 2015 | 30.00 | 30.90 | 29.87 | 30.60 | 21,420 | +0.73(+2.46%) |
Apr 16, 2015 | 30.28 | 31.76 | 29.87 | 29.87 | 386 | -0.77(-2.53%) |
Apr 15, 2015 | 30.64 | 30.64 | 30.64 | 30.64 | 258 | +0.39(+1.29%) |
Apr 14, 2015 | 31.35 | 31.35 | 30.02 | 30.25 | 1,122 | -0.95(-3.04%) |
Apr 13, 2015 | 31.20 | 31.20 | 31.20 | 31.20 | 325 | -0.74(-2.32%) |
Apr 09, 2015 | 31.94 | 31.95 | 31.94 | 31.94 | 124 | -0.07(-0.22%) |
Apr 08, 2015 | 30.68 | 32.53 | 30.59 | 32.01 | 14,337 | +0.01(+0.03%) |
Apr 07, 2015 | 32.89 | 32.89 | 31.04 | 32.00 | 5,118 | -0.16(-0.50%) |
Apr 06, 2015 | 32.22 | 32.22 | 32.16 | 32.16 | 359 | -0.26(-0.79%) |
Apr 02, 2015 | 31.88 | 32.41 | 32.41 | 32.41 | 1,000 | -0.34(-1.02%) |
Apr 01, 2015 | 31.49 | 32.75 | 31.19 | 32.75 | 6,159 | -0.13(-0.41%) |
Mar 31, 2015 | 32.88 | 32.88 | 32.88 | 32.88 | 106 | +1.28(+4.05%) |
Mar 30, 2015 | 31.61 | 31.61 | 31.61 | 31.61 | 249 | -0.26(-0.83%) |
Mar 26, 2015 | 31.62 | 33.58 | 31.40 | 31.87 | 26 | -0.15(-0.47%) |
Mar 25, 2015 | 32.04 | 32.04 | 32.02 | 32.02 | 414 | -0.49(-1.52%) |
Mar 24, 2015 | 32.53 | 32.98 | 31.10 | 32.51 | 1,450 | -0.03(-0.08%) |
Mar 23, 2015 | 33.40 | 34.10 | 32.50 | 32.54 | 17,191 | -1.57(-4.60%) |
Mar 20, 2015 | 35.00 | 35.00 | 34.08 | 34.11 | 9,466 | -0.89(-2.54%) |
Mar 19, 2015 | 33.59 | 35.00 | 33.59 | 35.00 | 1,925 | +0.43(+1.24%) |
Mar 18, 2015 | 33.45 | 34.57 | 33.45 | 34.57 | 1,879 | +0.57(+1.68%) |
Mar 17, 2015 | 34.20 | 34.84 | 34.00 | 34.00 | 3,203 | -0.16(-0.47%) |
Mar 16, 2015 | 33.86 | 34.46 | 33.86 | 34.16 | 1,699 | +0.26(+0.77%) |
Mar 13, 2015 | 33.32 | 33.97 | 33.32 | 33.90 | 2,502 | +0.19(+0.56%) |
Mar 12, 2015 | 33.57 | 33.71 | 33.57 | 33.71 | 1,762 | -0.87(-2.51%) |
Mar 11, 2015 | 34.55 | 34.58 | 34.40 | 34.58 | 2,365 | +0.10(+0.29%) |
Mar 10, 2015 | 34.00 | 34.48 | 33.33 | 34.48 | 11,028 | +0.17(+0.50%) |
Mar 09, 2015 | 34.70 | 34.86 | 34.10 | 34.31 | 1,135 | -0.41(-1.18%) |
Mar 06, 2015 | 34.30 | 34.72 | 33.60 | 34.72 | 8,549 | +0.18(+0.52%) |
Mar 05, 2015 | 34.70 | 34.89 | 34.54 | 34.54 | 25,137 | -0.23(-0.66%) |
Mar 04, 2015 | 35.50 | 35.15 | 34.77 | 34.77 | 13,504 | -0.38(-1.08%) |
Mar 03, 2015 | 34.60 | 35.45 | 34.51 | 35.15 | 35,260 | +0.65(+1.88%) |