Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.26 | 29.45 | 28.89 | 29.19 | 1,158,341 | -0.21(-0.70%) |
May 28, 2015 | 29.24 | 29.42 | 29.19 | 29.39 | 244,726 | +0.16(+0.56%) |
May 27, 2015 | 29.00 | 29.27 | 28.95 | 29.23 | 619,890 | +0.44(+1.52%) |
May 26, 2015 | 29.09 | 29.09 | 28.76 | 28.79 | 363,571 | -0.53(-1.80%) |
May 22, 2015 | 29.38 | 29.32 | 29.32 | 29.32 | 254,835 | -0.29(-0.97%) |
May 21, 2015 | 29.57 | 29.65 | 29.52 | 29.61 | 539,964 | +0.15(+0.50%) |
May 20, 2015 | 29.38 | 29.53 | 29.31 | 29.46 | 312,807 | +0.14(+0.46%) |
May 19, 2015 | 29.40 | 29.43 | 29.28 | 29.32 | 362,425 | -0.19(-0.63%) |
May 18, 2015 | 29.56 | 29.56 | 29.44 | 29.51 | 567,258 | -0.11(-0.36%) |
May 15, 2015 | 29.34 | 29.64 | 29.29 | 29.61 | 538,713 | -0.17(-0.58%) |
May 14, 2015 | 29.66 | 29.83 | 29.61 | 29.79 | 1,253,848 | +0.54(+1.86%) |
May 13, 2015 | 29.13 | 29.28 | 29.11 | 29.24 | 750,659 | +0.30(+1.05%) |
May 12, 2015 | 28.94 | 29.02 | 28.88 | 28.94 | 1,072,988 | +0.02(+0.06%) |
May 11, 2015 | 28.85 | 29.04 | 28.84 | 28.92 | 2,378,176 | -0.04(-0.14%) |
May 08, 2015 | 29.04 | 29.14 | 28.91 | 28.96 | 341,819 | +0.41(+1.44%) |
May 07, 2015 | 28.64 | 28.66 | 28.42 | 28.55 | 654,563 | -0.11(-0.37%) |
May 06, 2015 | 28.81 | 28.91 | 28.58 | 28.66 | 433,969 | -0.11(-0.37%) |
May 05, 2015 | 29.09 | 29.10 | 28.71 | 28.77 | 961,018 | -0.07(-0.26%) |
May 04, 2015 | 28.83 | 28.85 | 28.71 | 28.84 | 536,514 | -0.05(-0.17%) |
May 01, 2015 | 28.72 | 28.91 | 28.63 | 28.89 | 1,247,441 | +0.41(+1.45%) |
Apr 30, 2015 | 28.40 | 28.55 | 28.34 | 28.48 | 564,155 | -0.05(-0.17%) |
Apr 29, 2015 | 28.55 | 28.81 | 28.46 | 28.53 | 571,959 | -0.03(-0.12%) |
Apr 28, 2015 | 28.34 | 28.62 | 28.34 | 28.56 | 320,095 | -0.08(-0.27%) |
Apr 27, 2015 | 28.69 | 28.91 | 28.61 | 28.64 | 479,415 | -0.06(-0.22%) |
Apr 24, 2015 | 28.70 | 28.74 | 28.53 | 28.70 | 331,535 | -0.10(-0.34%) |
Apr 23, 2015 | 28.49 | 28.84 | 28.44 | 28.80 | 464,263 | +0.33(+1.16%) |
Apr 22, 2015 | 28.47 | 28.48 | 28.35 | 28.47 | 1,124,247 | -0.24(-0.83%) |
Apr 21, 2015 | 28.67 | 28.75 | 28.58 | 28.71 | 950,758 | +0.28(+0.99%) |
Apr 20, 2015 | 28.48 | 28.58 | 28.39 | 28.43 | 857,409 | -0.11(-0.38%) |
Apr 17, 2015 | 28.50 | 28.56 | 28.39 | 28.53 | 1,515,064 | -0.30(-1.03%) |
Apr 16, 2015 | 28.62 | 28.88 | 28.58 | 28.83 | 636,922 | +0.17(+0.60%) |
Apr 15, 2015 | 28.48 | 28.67 | 28.42 | 28.66 | 1,013,855 | +0.25(+0.87%) |
Apr 14, 2015 | 28.35 | 28.43 | 28.31 | 28.41 | 372,316 | +0.21(+0.73%) |
Apr 13, 2015 | 28.20 | 28.30 | 28.14 | 28.20 | 451,401 | -0.16(-0.58%) |
Apr 10, 2015 | 28.30 | 28.39 | 28.25 | 28.37 | 467,910 | +0.13(+0.47%) |
Apr 09, 2015 | 28.31 | 28.32 | 28.15 | 28.24 | 1,032,623 | +0.13(+0.47%) |
Apr 08, 2015 | 28.26 | 28.30 | 28.00 | 28.11 | 598,052 | +0.07(+0.24%) |
Apr 07, 2015 | 28.16 | 28.28 | 28.03 | 28.04 | 969,518 | -0.01(-0.03%) |
Apr 06, 2015 | 28.00 | 28.20 | 27.92 | 28.05 | 663,662 | +0.17(+0.62%) |
Apr 02, 2015 | 27.89 | 27.87 | 27.87 | 27.87 | 515,370 | +0.17(+0.62%) |
Apr 01, 2015 | 27.66 | 27.72 | 27.50 | 27.70 | 1,435,695 | +0.32(+1.17%) |
Mar 31, 2015 | 27.44 | 27.61 | 27.34 | 27.38 | 426,941 | -0.38(-1.37%) |
Mar 30, 2015 | 27.73 | 27.87 | 27.73 | 27.76 | 469,076 | +0.01(+0.03%) |
Mar 27, 2015 | 27.67 | 27.80 | 27.64 | 27.75 | 530,456 | +0.15(+0.54%) |
Mar 26, 2015 | 27.83 | 27.83 | 27.53 | 27.60 | 850,488 | -0.40(-1.44%) |
Mar 25, 2015 | 28.30 | 28.32 | 28.00 | 28.01 | 890,770 | -0.29(-1.02%) |
Mar 24, 2015 | 28.48 | 28.48 | 28.30 | 28.30 | 559,299 | -0.06(-0.20%) |
Mar 23, 2015 | 28.28 | 28.40 | 28.22 | 28.35 | 549,965 | +0.32(+1.15%) |
Mar 20, 2015 | 27.96 | 28.15 | 27.89 | 28.03 | 413,701 | +0.59(+2.13%) |
Mar 19, 2015 | 27.34 | 27.48 | 27.34 | 27.45 | 799,176 | -0.20(-0.72%) |
Mar 18, 2015 | 27.05 | 27.69 | 27.01 | 27.64 | 931,382 | +0.82(+3.07%) |
Mar 17, 2015 | 26.82 | 26.86 | 26.74 | 26.82 | 480,097 | -0.02(-0.06%) |
Mar 16, 2015 | 26.82 | 26.96 | 26.78 | 26.84 | 1,317,557 | +0.07(+0.25%) |
Mar 13, 2015 | 26.55 | 26.78 | 26.49 | 26.77 | 417,659 | +0.08(+0.31%) |
Mar 12, 2015 | 26.65 | 26.71 | 26.54 | 26.69 | 392,146 | +0.28(+1.06%) |
Mar 11, 2015 | 26.42 | 26.52 | 26.35 | 26.41 | 447,651 | -0.07(-0.25%) |
Mar 10, 2015 | 26.59 | 26.64 | 26.42 | 26.47 | 417,397 | -0.45(-1.68%) |
Mar 09, 2015 | 26.89 | 26.93 | 26.81 | 26.93 | 388,164 | -0.02(-0.09%) |
Mar 06, 2015 | 27.07 | 27.17 | 26.90 | 26.95 | 574,875 | -0.22(-0.82%) |
Mar 05, 2015 | 27.29 | 27.36 | 27.12 | 27.17 | 555,533 | -0.08(-0.30%) |
Mar 04, 2015 | 27.16 | 27.28 | 26.94 | 27.26 | 593,313 | +0.01(+0.03%) |
Mar 03, 2015 | 27.44 | 27.45 | 27.21 | 27.25 | 2,586,729 | -0.21(-0.78%) |