Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.74 | 28.74 | 28.43 | 28.51 | 224,404 | -0.21(-0.74%) |
May 28, 2015 | 28.84 | 28.84 | 28.61 | 28.73 | 66,745 | -0.17(-0.58%) |
May 27, 2015 | 28.70 | 28.92 | 28.65 | 28.89 | 97,957 | +0.25(+0.87%) |
May 26, 2015 | 28.98 | 28.98 | 28.58 | 28.64 | 118,564 | -0.43(-1.47%) |
May 22, 2015 | 29.13 | 29.07 | 29.07 | 29.07 | 111,080 | -0.12(-0.41%) |
May 21, 2015 | 29.01 | 29.23 | 29.01 | 29.19 | 122,725 | +0.13(+0.45%) |
May 20, 2015 | 29.28 | 29.28 | 29.05 | 29.06 | 173,608 | -0.20(-0.70%) |
May 19, 2015 | 29.47 | 29.47 | 29.22 | 29.26 | 83,484 | -0.15(-0.50%) |
May 18, 2015 | 29.27 | 29.45 | 29.23 | 29.41 | 128,535 | +0.13(+0.44%) |
May 15, 2015 | 29.32 | 29.34 | 29.20 | 29.28 | 53,431 | -0.05(-0.16%) |
May 14, 2015 | 29.18 | 29.34 | 29.18 | 29.33 | 124,700 | +0.27(+0.93%) |
May 13, 2015 | 28.96 | 29.13 | 28.96 | 29.06 | 140,418 | +0.18(+0.61%) |
May 12, 2015 | 28.87 | 28.95 | 28.70 | 28.88 | 56,626 | -0.09(-0.32%) |
May 11, 2015 | 28.84 | 29.07 | 28.84 | 28.98 | 90,623 | +0.10(+0.35%) |
May 08, 2015 | 28.80 | 28.95 | 28.80 | 28.87 | 53,477 | +0.32(+1.10%) |
May 07, 2015 | 28.54 | 28.64 | 28.43 | 28.56 | 111,387 | -0.05(-0.16%) |
May 06, 2015 | 28.74 | 28.74 | 28.46 | 28.61 | 163,535 | +0.00(+0.00%) |
May 05, 2015 | 28.88 | 28.96 | 28.57 | 28.61 | 71,483 | -0.29(-1.00%) |
May 04, 2015 | 28.93 | 29.06 | 28.89 | 28.89 | 219,514 | +0.01(+0.03%) |
May 01, 2015 | 28.70 | 28.91 | 28.67 | 28.88 | 427,309 | +0.35(+1.24%) |
Apr 30, 2015 | 28.81 | 28.81 | 28.43 | 28.53 | 204,480 | -0.32(-1.12%) |
Apr 29, 2015 | 28.88 | 28.99 | 28.72 | 28.86 | 245,068 | -0.16(-0.54%) |
Apr 28, 2015 | 28.97 | 29.01 | 28.67 | 29.01 | 119,135 | +0.04(+0.13%) |
Apr 27, 2015 | 29.04 | 29.13 | 28.93 | 28.98 | 156,620 | -0.03(-0.10%) |
Apr 24, 2015 | 29.23 | 29.23 | 28.95 | 29.00 | 125,110 | -0.23(-0.79%) |
Apr 23, 2015 | 29.02 | 29.32 | 29.02 | 29.24 | 49,013 | +0.15(+0.51%) |
Apr 22, 2015 | 29.08 | 29.10 | 28.86 | 29.09 | 45,472 | +0.01(+0.03%) |
Apr 21, 2015 | 29.18 | 29.24 | 28.97 | 29.08 | 337,785 | -0.02(-0.06%) |
Apr 20, 2015 | 28.91 | 29.14 | 28.91 | 29.10 | 75,110 | +0.32(+1.10%) |
Apr 17, 2015 | 28.99 | 28.99 | 28.70 | 28.78 | 88,661 | -0.37(-1.27%) |
Apr 16, 2015 | 29.22 | 29.25 | 29.09 | 29.15 | 178,970 | -0.12(-0.41%) |
Apr 15, 2015 | 29.09 | 29.36 | 29.05 | 29.27 | 280,181 | +0.32(+1.12%) |
Apr 14, 2015 | 28.87 | 28.99 | 28.73 | 28.95 | 92,980 | +0.06(+0.19%) |
Apr 13, 2015 | 29.06 | 29.13 | 28.88 | 28.89 | 287,888 | -0.20(-0.70%) |
Apr 10, 2015 | 29.06 | 29.12 | 28.99 | 29.10 | 201,476 | +0.15(+0.51%) |
Apr 09, 2015 | 28.88 | 28.97 | 28.75 | 28.95 | 123,605 | +0.07(+0.26%) |
Apr 08, 2015 | 28.75 | 28.90 | 28.69 | 28.87 | 92,544 | +0.12(+0.42%) |
Apr 07, 2015 | 28.83 | 28.92 | 28.75 | 28.75 | 171,747 | -0.08(-0.29%) |
Apr 06, 2015 | 28.38 | 28.92 | 28.38 | 28.84 | 126,038 | +0.22(+0.78%) |
Apr 02, 2015 | 28.68 | 28.62 | 28.62 | 28.62 | 125,207 | -0.05(-0.16%) |
Apr 01, 2015 | 28.80 | 28.80 | 28.55 | 28.66 | 245,239 | -0.23(-0.80%) |
Mar 31, 2015 | 28.97 | 28.97 | 28.81 | 28.89 | 154,899 | -0.17(-0.57%) |
Mar 30, 2015 | 28.80 | 29.12 | 28.80 | 29.06 | 110,312 | +0.38(+1.33%) |
Mar 27, 2015 | 28.60 | 28.69 | 28.51 | 28.68 | 93,603 | +0.14(+0.49%) |
Mar 26, 2015 | 28.48 | 28.62 | 28.36 | 28.54 | 80,614 | -0.06(-0.23%) |
Mar 25, 2015 | 29.14 | 29.16 | 28.60 | 28.61 | 65,190 | -0.48(-1.66%) |
Mar 24, 2015 | 29.22 | 29.22 | 29.05 | 29.09 | 62,670 | -0.09(-0.32%) |
Mar 23, 2015 | 29.38 | 29.38 | 29.18 | 29.18 | 119,253 | -0.13(-0.44%) |
Mar 20, 2015 | 29.13 | 29.35 | 29.13 | 29.31 | 64,906 | +0.22(+0.76%) |
Mar 19, 2015 | 29.24 | 29.24 | 28.97 | 29.09 | 85,625 | -0.17(-0.57%) |
Mar 18, 2015 | 28.82 | 29.36 | 28.74 | 29.25 | 220,710 | +0.33(+1.15%) |
Mar 17, 2015 | 28.76 | 28.98 | 28.76 | 28.92 | 96,245 | +0.04(+0.13%) |
Mar 16, 2015 | 28.62 | 28.88 | 28.62 | 28.88 | 62,160 | +0.34(+1.20%) |
Mar 13, 2015 | 28.67 | 28.67 | 28.37 | 28.54 | 55,111 | -0.16(-0.55%) |
Mar 12, 2015 | 28.41 | 28.72 | 28.41 | 28.70 | 142,936 | +0.34(+1.21%) |
Mar 11, 2015 | 28.30 | 28.38 | 28.16 | 28.36 | 70,366 | +0.14(+0.49%) |
Mar 10, 2015 | 28.43 | 28.43 | 28.21 | 28.22 | 145,281 | -0.45(-1.55%) |
Mar 09, 2015 | 28.62 | 28.71 | 28.57 | 28.66 | 263,632 | +0.13(+0.45%) |
Mar 06, 2015 | 28.73 | 28.85 | 28.47 | 28.53 | 157,825 | -0.34(-1.19%) |
Mar 05, 2015 | 28.92 | 28.92 | 28.75 | 28.87 | 102,275 | -0.06(-0.22%) |
Mar 04, 2015 | 29.09 | 29.19 | 28.83 | 28.94 | 182,555 | -0.26(-0.87%) |
Mar 03, 2015 | 29.28 | 29.28 | 29.09 | 29.19 | 313,282 | -0.13(-0.43%) |