Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.49 | 30.76 | 30.47 | 30.74 | 129,233 | +0.27(+0.88%) |
May 28, 2015 | 30.31 | 30.60 | 29.27 | 30.47 | 122,887 | +0.10(+0.32%) |
May 27, 2015 | 29.28 | 30.42 | 29.19 | 30.37 | 74,237 | +1.09(+3.73%) |
May 26, 2015 | 29.38 | 29.48 | 29.27 | 29.28 | 68,297 | -0.12(-0.40%) |
May 22, 2015 | 29.66 | 29.40 | 29.40 | 29.40 | 124,366 | -0.18(-0.59%) |
May 21, 2015 | 28.82 | 29.88 | 28.82 | 29.57 | 227,318 | +0.77(+2.66%) |
May 20, 2015 | 28.42 | 28.89 | 28.39 | 28.80 | 141,393 | +0.46(+1.61%) |
May 19, 2015 | 28.69 | 28.73 | 28.25 | 28.35 | 86,338 | -0.21(-0.75%) |
May 18, 2015 | 28.70 | 28.77 | 28.24 | 28.56 | 203,858 | -0.03(-0.09%) |
May 15, 2015 | 28.50 | 28.76 | 28.46 | 28.59 | 69,185 | +0.06(+0.21%) |
May 14, 2015 | 28.62 | 28.72 | 28.23 | 28.53 | 107,602 | +0.07(+0.25%) |
May 13, 2015 | 28.35 | 28.99 | 27.65 | 28.46 | 125,836 | +0.30(+1.06%) |
May 12, 2015 | 28.08 | 28.46 | 27.52 | 28.16 | 115,161 | +0.12(+0.42%) |
May 11, 2015 | 28.44 | 28.95 | 27.87 | 28.04 | 229,578 | -0.51(-1.80%) |
May 08, 2015 | 27.19 | 28.63 | 26.52 | 28.56 | 408,002 | +1.66(+6.17%) |
May 07, 2015 | 27.13 | 27.37 | 26.11 | 26.90 | 708,026 | -0.34(-1.24%) |
May 06, 2015 | 27.54 | 27.55 | 27.13 | 27.24 | 124,890 | -0.02(-0.07%) |
May 05, 2015 | 27.45 | 27.65 | 27.26 | 27.26 | 147,877 | -0.26(-0.95%) |
May 04, 2015 | 27.78 | 27.78 | 27.27 | 27.52 | 243,123 | +0.09(+0.33%) |
May 01, 2015 | 27.65 | 28.07 | 27.05 | 27.42 | 72,100 | -0.14(-0.50%) |
Apr 30, 2015 | 28.15 | 28.15 | 27.04 | 27.56 | 192,820 | -0.19(-0.68%) |
Apr 29, 2015 | 28.01 | 28.10 | 27.11 | 27.75 | 238,776 | -0.32(-1.14%) |
Apr 28, 2015 | 28.54 | 28.88 | 27.88 | 28.07 | 155,610 | -0.63(-2.20%) |
Apr 27, 2015 | 28.28 | 29.01 | 28.24 | 28.70 | 222,333 | +0.64(+2.27%) |
Apr 24, 2015 | 27.48 | 28.14 | 27.31 | 28.06 | 43,554 | +0.75(+2.74%) |
Apr 23, 2015 | 27.18 | 27.37 | 27.17 | 27.31 | 37,989 | +0.24(+0.89%) |
Apr 22, 2015 | 27.26 | 27.26 | 26.93 | 27.07 | 55,912 | -0.07(-0.24%) |
Apr 21, 2015 | 27.35 | 27.47 | 26.92 | 27.14 | 62,713 | -0.05(-0.17%) |
Apr 20, 2015 | 27.34 | 27.53 | 27.07 | 27.18 | 180,649 | -0.07(-0.26%) |
Apr 17, 2015 | 27.84 | 28.00 | 27.05 | 27.26 | 154,408 | -0.73(-2.60%) |
Apr 16, 2015 | 27.89 | 28.12 | 27.34 | 27.98 | 85,909 | -0.06(-0.21%) |
Apr 15, 2015 | 27.65 | 28.08 | 27.15 | 28.04 | 186,425 | +0.39(+1.41%) |
Apr 14, 2015 | 28.00 | 28.56 | 27.58 | 27.65 | 44,064 | -0.42(-1.51%) |
Apr 13, 2015 | 27.40 | 28.24 | 27.01 | 28.08 | 248,150 | +0.74(+2.69%) |
Apr 10, 2015 | 27.39 | 27.80 | 26.92 | 27.34 | 215,202 | -0.17(-0.62%) |
Apr 09, 2015 | 27.70 | 27.82 | 26.77 | 27.51 | 186,526 | -0.08(-0.28%) |
Apr 08, 2015 | 27.58 | 28.04 | 27.26 | 27.59 | 488,249 | -0.19(-0.68%) |
Apr 07, 2015 | 27.97 | 28.30 | 27.58 | 27.78 | 168,969 | +0.03(+0.09%) |
Apr 06, 2015 | 28.80 | 29.27 | 27.48 | 27.75 | 1,412,620 | -1.12(-3.88%) |
Apr 02, 2015 | 28.68 | 28.87 | 28.87 | 28.87 | 64,104 | +0.14(+0.48%) |
Apr 01, 2015 | 28.60 | 29.40 | 28.24 | 28.73 | 173,501 | +0.23(+0.80%) |
Mar 31, 2015 | 28.17 | 29.33 | 28.17 | 28.50 | 274,112 | +0.27(+0.94%) |
Mar 30, 2015 | 28.62 | 28.62 | 28.03 | 28.24 | 86,134 | +0.05(+0.18%) |
Mar 27, 2015 | 28.37 | 28.75 | 28.17 | 28.19 | 114,159 | +0.03(+0.09%) |
Mar 26, 2015 | 28.13 | 28.91 | 27.86 | 28.16 | 151,284 | -0.03(-0.09%) |
Mar 25, 2015 | 28.31 | 28.61 | 27.74 | 28.19 | 148,884 | -0.32(-1.12%) |
Mar 24, 2015 | 28.93 | 29.40 | 28.37 | 28.50 | 277,649 | -0.51(-1.75%) |
Mar 23, 2015 | 28.17 | 29.43 | 28.17 | 29.01 | 307,061 | +0.73(+2.60%) |
Mar 20, 2015 | 27.55 | 28.61 | 27.30 | 28.28 | 214,096 | +0.85(+3.11%) |
Mar 19, 2015 | 27.11 | 27.65 | 26.64 | 27.42 | 255,907 | +0.44(+1.64%) |
Mar 18, 2015 | 26.60 | 27.28 | 26.40 | 26.98 | 275,678 | +0.35(+1.32%) |
Mar 17, 2015 | 26.49 | 26.66 | 25.90 | 26.63 | 205,736 | +0.34(+1.29%) |
Mar 16, 2015 | 26.12 | 26.40 | 25.99 | 26.29 | 186,952 | +0.26(+1.00%) |
Mar 13, 2015 | 26.55 | 26.96 | 25.30 | 26.03 | 269,328 | -0.62(-2.32%) |
Mar 12, 2015 | 24.85 | 26.69 | 24.37 | 26.65 | 266,725 | +2.04(+8.27%) |
Mar 11, 2015 | 24.70 | 25.17 | 24.13 | 24.61 | 155,824 | +0.02(+0.08%) |
Mar 10, 2015 | 24.76 | 24.91 | 24.07 | 24.60 | 242,905 | -0.28(-1.12%) |
Mar 09, 2015 | 24.32 | 25.33 | 24.23 | 24.88 | 362,203 | +0.56(+2.30%) |
Mar 06, 2015 | 25.30 | 25.58 | 24.24 | 24.32 | 285,818 | -1.06(-4.18%) |
Mar 05, 2015 | 25.55 | 25.94 | 25.30 | 25.38 | 152,485 | +0.00(+0.00%) |
Mar 04, 2015 | 25.16 | 26.21 | 24.76 | 25.38 | 207,321 | +0.26(+1.04%) |
Mar 03, 2015 | 25.04 | 25.90 | 25.01 | 25.12 | 223,841 | -0.05(-0.21%) |