Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.24 | 29.24 | 28.83 | 28.88 | 47,283 | -0.20(-0.68%) |
May 28, 2015 | 28.90 | 29.08 | 28.82 | 29.08 | 64,775 | -0.25(-0.86%) |
May 27, 2015 | 29.55 | 29.57 | 29.18 | 29.33 | 27,474 | -0.29(-0.98%) |
May 26, 2015 | 30.12 | 30.12 | 29.54 | 29.63 | 57,041 | -0.54(-1.78%) |
May 22, 2015 | 30.01 | 30.16 | 30.16 | 30.16 | 46,948 | +0.54(+1.81%) |
May 21, 2015 | 29.64 | 29.65 | 29.44 | 29.63 | 37,818 | +0.08(+0.29%) |
May 20, 2015 | 29.73 | 29.73 | 29.49 | 29.54 | 27,368 | -0.09(-0.32%) |
May 19, 2015 | 29.66 | 29.77 | 29.60 | 29.64 | 91,811 | +0.17(+0.57%) |
May 18, 2015 | 29.58 | 29.71 | 29.45 | 29.47 | 28,264 | -0.12(-0.41%) |
May 15, 2015 | 29.50 | 29.63 | 29.32 | 29.59 | 53,414 | +0.19(+0.64%) |
May 14, 2015 | 29.47 | 29.50 | 29.35 | 29.40 | 72,807 | +0.14(+0.48%) |
May 13, 2015 | 29.31 | 29.33 | 29.13 | 29.26 | 36,760 | +0.06(+0.19%) |
May 12, 2015 | 29.56 | 29.56 | 29.17 | 29.20 | 30,706 | -0.53(-1.77%) |
May 11, 2015 | 29.87 | 29.96 | 29.73 | 29.73 | 27,165 | +0.06(+0.19%) |
May 08, 2015 | 29.50 | 29.71 | 29.49 | 29.67 | 34,116 | +0.52(+1.77%) |
May 07, 2015 | 29.15 | 29.17 | 28.83 | 29.16 | 37,541 | +0.11(+0.39%) |
May 06, 2015 | 29.53 | 29.53 | 28.91 | 29.04 | 144,052 | -0.50(-1.69%) |
May 05, 2015 | 30.11 | 30.11 | 29.53 | 29.54 | 42,701 | -0.59(-1.96%) |
May 04, 2015 | 30.04 | 30.17 | 30.04 | 30.13 | 41,306 | +0.34(+1.14%) |
May 01, 2015 | 29.77 | 29.81 | 29.54 | 29.80 | 33,268 | +0.18(+0.60%) |
Apr 30, 2015 | 29.97 | 29.97 | 29.51 | 29.62 | 112,811 | -0.42(-1.41%) |
Apr 29, 2015 | 30.20 | 30.20 | 29.83 | 30.04 | 96,590 | -0.27(-0.89%) |
Apr 28, 2015 | 30.57 | 30.57 | 30.13 | 30.31 | 33,168 | -0.07(-0.22%) |
Apr 27, 2015 | 30.32 | 30.72 | 30.32 | 30.38 | 65,850 | +0.21(+0.71%) |
Apr 24, 2015 | 30.28 | 30.43 | 30.15 | 30.16 | 29,685 | -0.17(-0.55%) |
Apr 23, 2015 | 30.14 | 30.38 | 30.14 | 30.33 | 65,388 | +0.11(+0.37%) |
Apr 22, 2015 | 30.15 | 30.28 | 30.08 | 30.22 | 118,031 | +0.18(+0.59%) |
Apr 21, 2015 | 29.92 | 30.13 | 29.85 | 30.04 | 98,896 | +0.32(+1.07%) |
Apr 20, 2015 | 29.83 | 29.83 | 29.65 | 29.72 | 91,900 | -0.09(-0.31%) |
Apr 17, 2015 | 30.06 | 30.08 | 29.61 | 29.81 | 208,342 | -0.47(-1.54%) |
Apr 16, 2015 | 30.38 | 30.38 | 30.18 | 30.28 | 254,532 | +0.02(+0.05%) |
Apr 15, 2015 | 30.18 | 30.29 | 30.13 | 30.26 | 40,336 | +0.15(+0.50%) |
Apr 14, 2015 | 30.24 | 30.24 | 29.87 | 30.11 | 24,909 | -0.02(-0.06%) |
Apr 13, 2015 | 30.35 | 30.45 | 30.13 | 30.13 | 84,816 | -0.11(-0.37%) |
Apr 10, 2015 | 30.34 | 30.34 | 30.19 | 30.25 | 30,415 | -0.06(-0.19%) |
Apr 09, 2015 | 30.43 | 30.47 | 30.01 | 30.30 | 168,212 | +0.20(+0.66%) |
Apr 08, 2015 | 29.61 | 30.13 | 29.61 | 30.11 | 87,785 | +1.02(+3.52%) |
Apr 07, 2015 | 29.13 | 29.34 | 29.07 | 29.08 | 142,611 | +0.09(+0.32%) |
Apr 06, 2015 | 28.82 | 29.07 | 28.82 | 28.99 | 29,374 | +0.22(+0.75%) |
Apr 02, 2015 | 28.71 | 28.77 | 28.77 | 28.77 | 37,793 | +0.20(+0.69%) |
Apr 01, 2015 | 28.76 | 28.76 | 28.47 | 28.57 | 41,478 | +0.08(+0.26%) |
Mar 31, 2015 | 28.36 | 28.64 | 28.34 | 28.50 | 64,016 | +0.00(+0.00%) |
Mar 30, 2015 | 28.68 | 28.71 | 28.38 | 28.50 | 42,930 | +0.18(+0.63%) |
Mar 27, 2015 | 28.31 | 28.34 | 28.15 | 28.32 | 40,423 | +0.20(+0.70%) |
Mar 26, 2015 | 28.33 | 28.33 | 28.05 | 28.12 | 39,001 | -0.20(-0.70%) |
Mar 25, 2015 | 28.90 | 28.90 | 28.25 | 28.32 | 49,106 | -0.41(-1.44%) |
Mar 24, 2015 | 28.82 | 28.82 | 28.67 | 28.73 | 70,283 | +0.03(+0.10%) |
Mar 23, 2015 | 28.67 | 28.75 | 28.54 | 28.71 | 28,511 | +0.14(+0.49%) |
Mar 20, 2015 | 28.49 | 28.68 | 28.43 | 28.56 | 100,682 | +0.30(+1.06%) |
Mar 19, 2015 | 28.23 | 28.30 | 28.18 | 28.26 | 55,739 | -0.14(-0.50%) |
Mar 18, 2015 | 27.94 | 28.44 | 27.92 | 28.41 | 28,499 | +0.47(+1.68%) |
Mar 17, 2015 | 27.81 | 27.98 | 27.62 | 27.94 | 23,084 | +0.25(+0.92%) |
Mar 16, 2015 | 27.85 | 27.85 | 27.61 | 27.68 | 55,105 | +0.10(+0.37%) |
Mar 13, 2015 | 27.78 | 27.78 | 27.42 | 27.58 | 25,937 | -0.34(-1.21%) |
Mar 12, 2015 | 27.95 | 27.99 | 27.88 | 27.92 | 99,340 | +0.23(+0.81%) |
Mar 11, 2015 | 27.72 | 27.72 | 27.57 | 27.69 | 14,866 | -0.05(-0.17%) |
Mar 10, 2015 | 28.01 | 28.01 | 27.63 | 27.74 | 20,592 | -0.39(-1.37%) |
Mar 09, 2015 | 28.41 | 28.46 | 28.05 | 28.12 | 31,270 | -0.30(-1.06%) |
Mar 06, 2015 | 28.81 | 28.81 | 28.39 | 28.42 | 31,720 | -0.37(-1.27%) |
Mar 05, 2015 | 28.65 | 28.85 | 28.48 | 28.79 | 158,815 | +0.43(+1.50%) |
Mar 04, 2015 | 28.54 | 28.41 | 28.24 | 28.36 | 28,068 | -0.04(-0.14%) |
Mar 03, 2015 | 28.64 | 28.70 | 28.37 | 28.41 | 60,203 | -0.23(-0.79%) |