Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.64 | 30.68 | 30.41 | 30.50 | 78,725 | -0.20(-0.65%) |
May 28, 2015 | 30.62 | 30.74 | 30.61 | 30.70 | 47,186 | -0.03(-0.09%) |
May 27, 2015 | 30.33 | 30.75 | 30.30 | 30.73 | 95,829 | +0.51(+1.69%) |
May 26, 2015 | 30.55 | 30.57 | 30.10 | 30.22 | 124,925 | -0.42(-1.37%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 96,044 | +0.02(+0.06%) |
May 21, 2015 | 30.43 | 30.65 | 30.43 | 30.62 | 101,424 | +0.09(+0.30%) |
May 20, 2015 | 30.53 | 30.66 | 30.41 | 30.53 | 95,730 | +0.00(+0.00%) |
May 19, 2015 | 30.64 | 30.65 | 30.50 | 30.53 | 277,726 | -0.05(-0.18%) |
May 18, 2015 | 30.47 | 30.61 | 30.32 | 30.58 | 75,094 | +0.17(+0.57%) |
May 15, 2015 | 30.57 | 30.58 | 30.33 | 30.41 | 84,781 | -0.09(-0.30%) |
May 14, 2015 | 30.32 | 30.50 | 30.20 | 30.50 | 105,643 | +0.49(+1.64%) |
May 13, 2015 | 30.04 | 30.18 | 29.97 | 30.01 | 140,436 | +0.14(+0.46%) |
May 12, 2015 | 29.90 | 29.98 | 29.63 | 29.87 | 128,698 | -0.16(-0.55%) |
May 11, 2015 | 30.14 | 30.17 | 30.02 | 30.03 | 140,362 | -0.11(-0.36%) |
May 08, 2015 | 30.11 | 30.17 | 30.04 | 30.14 | 95,797 | +0.40(+1.35%) |
May 07, 2015 | 29.48 | 29.81 | 29.48 | 29.74 | 79,900 | +0.24(+0.80%) |
May 06, 2015 | 29.84 | 29.87 | 29.30 | 29.50 | 125,170 | -0.17(-0.58%) |
May 05, 2015 | 30.11 | 30.11 | 29.65 | 29.68 | 95,370 | -0.48(-1.60%) |
May 04, 2015 | 30.22 | 30.31 | 30.14 | 30.16 | 107,479 | +0.04(+0.12%) |
May 01, 2015 | 29.86 | 30.12 | 29.84 | 30.12 | 96,781 | +0.38(+1.29%) |
Apr 30, 2015 | 30.11 | 30.11 | 29.63 | 29.74 | 370,286 | -0.51(-1.69%) |
Apr 29, 2015 | 30.25 | 30.39 | 30.04 | 30.25 | 57,960 | -0.13(-0.42%) |
Apr 28, 2015 | 30.41 | 30.52 | 30.10 | 30.38 | 99,267 | +0.04(+0.12%) |
Apr 27, 2015 | 30.43 | 30.52 | 30.29 | 30.34 | 132,950 | +0.05(+0.18%) |
Apr 24, 2015 | 30.43 | 30.43 | 30.16 | 30.29 | 80,076 | +0.17(+0.58%) |
Apr 23, 2015 | 30.00 | 30.22 | 29.90 | 30.11 | 115,892 | +0.07(+0.24%) |
Apr 22, 2015 | 29.87 | 30.09 | 29.70 | 30.04 | 56,934 | +0.29(+0.98%) |
Apr 21, 2015 | 29.90 | 29.93 | 29.73 | 29.75 | 51,567 | +0.01(+0.03%) |
Apr 20, 2015 | 29.47 | 29.78 | 29.44 | 29.74 | 85,488 | +0.50(+1.70%) |
Apr 17, 2015 | 29.52 | 29.52 | 29.15 | 29.24 | 99,845 | -0.48(-1.61%) |
Apr 16, 2015 | 29.72 | 29.79 | 29.65 | 29.72 | 57,532 | -0.05(-0.18%) |
Apr 15, 2015 | 29.62 | 29.84 | 29.60 | 29.78 | 104,137 | +0.26(+0.86%) |
Apr 14, 2015 | 29.61 | 29.67 | 29.37 | 29.52 | 62,797 | -0.08(-0.28%) |
Apr 13, 2015 | 29.77 | 29.88 | 29.59 | 29.60 | 110,529 | -0.13(-0.43%) |
Apr 10, 2015 | 29.60 | 29.73 | 29.55 | 29.73 | 55,806 | +0.13(+0.43%) |
Apr 09, 2015 | 29.48 | 29.61 | 29.34 | 29.60 | 109,718 | +0.13(+0.43%) |
Apr 08, 2015 | 29.41 | 29.56 | 29.36 | 29.48 | 78,349 | +0.08(+0.28%) |
Apr 07, 2015 | 29.41 | 29.60 | 29.38 | 29.39 | 88,346 | -0.02(-0.06%) |
Apr 06, 2015 | 28.94 | 29.45 | 28.93 | 29.41 | 151,917 | +0.28(+0.97%) |
Apr 02, 2015 | 29.15 | 29.13 | 29.13 | 29.13 | 102,724 | -0.02(-0.06%) |
Apr 01, 2015 | 29.27 | 29.27 | 28.98 | 29.15 | 363,844 | -0.15(-0.50%) |
Mar 31, 2015 | 29.43 | 29.49 | 29.29 | 29.29 | 100,203 | -0.23(-0.77%) |
Mar 30, 2015 | 29.35 | 29.54 | 29.35 | 29.52 | 112,926 | +0.31(+1.06%) |
Mar 27, 2015 | 29.15 | 29.27 | 28.99 | 29.21 | 486,787 | +0.08(+0.28%) |
Mar 26, 2015 | 28.96 | 29.24 | 28.81 | 29.13 | 118,682 | +0.02(+0.06%) |
Mar 25, 2015 | 29.96 | 29.96 | 29.10 | 29.11 | 175,720 | -0.80(-2.69%) |
Mar 24, 2015 | 30.05 | 30.11 | 29.91 | 29.91 | 81,917 | -0.09(-0.30%) |
Mar 23, 2015 | 30.09 | 30.14 | 30.01 | 30.01 | 60,654 | +0.04(+0.12%) |
Mar 20, 2015 | 30.08 | 30.13 | 29.97 | 29.97 | 110,908 | +0.05(+0.18%) |
Mar 19, 2015 | 29.90 | 29.90 | 29.88 | 29.91 | 111,806 | -0.04(-0.12%) |
Mar 18, 2015 | 29.54 | 30.05 | 29.42 | 29.95 | 99,789 | +0.37(+1.23%) |
Mar 17, 2015 | 29.52 | 29.63 | 29.44 | 29.59 | 54,701 | +0.02(+0.06%) |
Mar 16, 2015 | 29.33 | 29.57 | 29.28 | 29.57 | 84,715 | +0.36(+1.22%) |
Mar 13, 2015 | 29.33 | 29.38 | 29.02 | 29.21 | 280,950 | -0.16(-0.56%) |
Mar 12, 2015 | 29.12 | 29.38 | 29.06 | 29.38 | 140,759 | +0.19(+0.66%) |
Mar 11, 2015 | 29.36 | 29.40 | 29.16 | 29.18 | 101,917 | -0.16(-0.53%) |
Mar 10, 2015 | 29.77 | 29.77 | 29.33 | 29.34 | 146,070 | -0.61(-2.04%) |
Mar 09, 2015 | 29.96 | 30.06 | 29.80 | 29.95 | 130,978 | +0.14(+0.46%) |
Mar 06, 2015 | 30.26 | 30.26 | 29.75 | 29.81 | 174,248 | -0.35(-1.15%) |
Mar 05, 2015 | 30.28 | 30.28 | 30.04 | 30.16 | 194,185 | +0.01(+0.03%) |
Mar 04, 2015 | 30.22 | 30.27 | 29.98 | 30.15 | 188,096 | -0.12(-0.39%) |
Mar 03, 2015 | 30.51 | 30.52 | 30.20 | 30.27 | 272,264 | -0.23(-0.77%) |