Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.04 | 29.13 | 28.62 | 28.73 | 522,089 | -0.41(-1.39%) |
May 28, 2015 | 29.11 | 29.38 | 28.95 | 29.13 | 800,453 | -0.07(-0.24%) |
May 27, 2015 | 28.99 | 29.23 | 28.76 | 29.20 | 367,487 | +0.19(+0.65%) |
May 26, 2015 | 29.37 | 29.40 | 28.99 | 29.01 | 354,719 | -0.47(-1.61%) |
May 22, 2015 | 29.36 | 29.49 | 29.49 | 29.49 | 392,615 | +0.05(+0.18%) |
May 21, 2015 | 29.39 | 29.56 | 29.24 | 29.43 | 501,898 | +0.09(+0.29%) |
May 20, 2015 | 29.40 | 29.49 | 29.24 | 29.35 | 283,206 | +0.07(+0.24%) |
May 19, 2015 | 29.29 | 29.37 | 29.22 | 29.28 | 417,123 | -0.03(-0.12%) |
May 18, 2015 | 28.97 | 29.45 | 28.93 | 29.31 | 434,996 | +0.28(+0.95%) |
May 15, 2015 | 28.99 | 29.27 | 28.74 | 29.04 | 362,052 | +0.03(+0.09%) |
May 14, 2015 | 28.76 | 29.03 | 28.64 | 29.01 | 371,628 | +0.32(+1.11%) |
May 13, 2015 | 28.80 | 29.09 | 28.67 | 28.69 | 374,163 | -0.11(-0.39%) |
May 12, 2015 | 28.62 | 28.93 | 28.36 | 28.80 | 476,809 | +0.03(+0.12%) |
May 11, 2015 | 28.87 | 29.04 | 28.72 | 28.77 | 416,798 | -0.15(-0.51%) |
May 08, 2015 | 29.17 | 29.32 | 28.87 | 28.92 | 495,354 | -0.05(-0.18%) |
May 07, 2015 | 28.80 | 29.27 | 28.68 | 28.97 | 390,190 | +0.13(+0.45%) |
May 06, 2015 | 29.05 | 29.14 | 28.67 | 28.84 | 450,702 | -0.07(-0.24%) |
May 05, 2015 | 29.31 | 29.44 | 28.87 | 28.91 | 411,593 | -0.38(-1.30%) |
May 04, 2015 | 29.06 | 29.47 | 29.06 | 29.29 | 454,323 | +0.21(+0.71%) |
May 01, 2015 | 29.09 | 29.23 | 28.85 | 29.08 | 484,320 | +0.01(+0.03%) |
Apr 30, 2015 | 29.40 | 29.74 | 29.01 | 29.07 | 776,508 | -0.47(-1.60%) |
Apr 29, 2015 | 30.11 | 30.16 | 29.41 | 29.55 | 834,201 | -0.63(-2.09%) |
Apr 28, 2015 | 28.37 | 31.18 | 28.37 | 30.18 | 3,046,638 | +1.36(+4.73%) |
Apr 27, 2015 | 29.10 | 29.24 | 28.59 | 28.81 | 778,967 | -0.25(-0.86%) |
Apr 24, 2015 | 28.85 | 29.20 | 28.77 | 29.06 | 792,049 | +0.29(+1.02%) |
Apr 23, 2015 | 28.76 | 28.87 | 28.62 | 28.77 | 562,730 | -0.06(-0.21%) |
Apr 22, 2015 | 28.68 | 28.88 | 28.43 | 28.83 | 781,239 | +0.15(+0.51%) |
Apr 21, 2015 | 28.54 | 28.69 | 28.47 | 28.68 | 1,289,120 | +0.23(+0.82%) |
Apr 20, 2015 | 28.55 | 28.82 | 28.42 | 28.45 | 486,856 | +0.07(+0.24%) |
Apr 17, 2015 | 28.34 | 28.53 | 28.27 | 28.38 | 457,829 | -0.19(-0.66%) |
Apr 16, 2015 | 28.40 | 28.60 | 28.27 | 28.57 | 843,200 | +0.10(+0.36%) |
Apr 15, 2015 | 28.84 | 29.00 | 28.44 | 28.47 | 556,716 | -0.28(-0.99%) |
Apr 14, 2015 | 28.88 | 28.90 | 28.46 | 28.75 | 626,908 | -0.16(-0.54%) |
Apr 13, 2015 | 29.01 | 29.14 | 28.88 | 28.91 | 474,557 | -0.07(-0.24%) |
Apr 10, 2015 | 29.02 | 29.19 | 28.83 | 28.98 | 400,827 | +0.06(+0.21%) |
Apr 09, 2015 | 28.75 | 28.99 | 28.65 | 28.92 | 738,636 | +0.17(+0.60%) |
Apr 08, 2015 | 29.05 | 29.16 | 28.68 | 28.74 | 785,891 | -0.31(-1.07%) |
Apr 07, 2015 | 29.06 | 29.26 | 28.98 | 29.05 | 502,743 | +0.03(+0.12%) |
Apr 06, 2015 | 28.98 | 29.10 | 28.84 | 29.02 | 494,737 | -0.03(-0.12%) |
Apr 02, 2015 | 28.95 | 29.05 | 29.05 | 29.05 | 369,070 | +0.17(+0.60%) |
Apr 01, 2015 | 29.19 | 29.19 | 28.68 | 28.88 | 667,626 | -0.29(-1.00%) |
Mar 31, 2015 | 29.58 | 29.69 | 29.11 | 29.18 | 697,024 | -0.50(-1.68%) |
Mar 30, 2015 | 29.64 | 29.92 | 29.50 | 29.68 | 546,278 | +0.23(+0.79%) |
Mar 27, 2015 | 29.17 | 29.48 | 29.12 | 29.44 | 297,426 | +0.34(+1.16%) |
Mar 26, 2015 | 29.19 | 29.30 | 29.00 | 29.11 | 419,442 | -0.13(-0.44%) |
Mar 25, 2015 | 29.50 | 29.82 | 29.19 | 29.24 | 541,442 | -0.28(-0.93%) |
Mar 24, 2015 | 29.68 | 29.73 | 29.45 | 29.51 | 338,259 | -0.10(-0.35%) |
Mar 23, 2015 | 29.50 | 29.74 | 29.44 | 29.62 | 443,103 | +0.13(+0.44%) |
Mar 20, 2015 | 29.62 | 29.69 | 29.34 | 29.49 | 944,561 | +0.03(+0.09%) |
Mar 19, 2015 | 29.15 | 29.56 | 29.15 | 29.46 | 454,311 | +0.19(+0.65%) |
Mar 18, 2015 | 28.88 | 29.41 | 28.70 | 29.27 | 538,746 | +0.30(+1.04%) |
Mar 17, 2015 | 28.86 | 29.06 | 28.76 | 28.97 | 475,490 | -0.03(-0.12%) |
Mar 16, 2015 | 28.97 | 29.34 | 28.81 | 29.00 | 418,985 | +0.20(+0.69%) |
Mar 13, 2015 | 29.05 | 29.09 | 28.44 | 28.80 | 403,568 | -0.26(-0.89%) |
Mar 12, 2015 | 28.91 | 29.06 | 28.71 | 29.06 | 357,331 | +0.48(+1.67%) |
Mar 11, 2015 | 28.60 | 28.78 | 28.40 | 28.59 | 509,023 | -0.01(-0.03%) |
Mar 10, 2015 | 28.65 | 28.85 | 28.47 | 28.60 | 378,298 | -0.37(-1.27%) |
Mar 09, 2015 | 29.02 | 29.10 | 28.81 | 28.96 | 432,473 | +0.01(+0.03%) |
Mar 06, 2015 | 29.28 | 29.33 | 28.74 | 28.96 | 544,950 | -0.52(-1.77%) |
Mar 05, 2015 | 29.92 | 29.98 | 29.43 | 29.48 | 631,838 | -0.45(-1.49%) |
Mar 04, 2015 | 30.11 | 30.23 | 29.81 | 29.92 | 404,261 | -0.31(-1.02%) |
Mar 03, 2015 | 30.56 | 30.56 | 30.19 | 30.23 | 392,571 | -0.47(-1.53%) |