Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.00 | 31.00 | 30.49 | 30.73 | 75,194 | +0.02(+0.05%) |
May 28, 2015 | 30.25 | 30.72 | 30.18 | 30.72 | 80,336 | +0.46(+1.51%) |
May 27, 2015 | 30.02 | 30.26 | 30.02 | 30.26 | 40,203 | +0.16(+0.55%) |
May 26, 2015 | 30.30 | 30.30 | 29.94 | 30.10 | 110,618 | -0.08(-0.27%) |
May 22, 2015 | 30.13 | 30.18 | 30.18 | 30.18 | 158,002 | +0.01(+0.03%) |
May 21, 2015 | 29.83 | 30.19 | 29.83 | 30.17 | 95,812 | +0.01(+0.02%) |
May 20, 2015 | 30.34 | 30.34 | 29.89 | 30.16 | 58,132 | +0.14(+0.46%) |
May 19, 2015 | 29.69 | 30.09 | 29.69 | 30.03 | 68,848 | +0.14(+0.46%) |
May 18, 2015 | 29.78 | 29.92 | 29.59 | 29.89 | 48,344 | +0.11(+0.38%) |
May 15, 2015 | 29.38 | 29.80 | 29.37 | 29.77 | 33,260 | +0.31(+1.04%) |
May 14, 2015 | 28.98 | 29.49 | 28.98 | 29.47 | 45,074 | +0.53(+1.83%) |
May 13, 2015 | 28.82 | 29.11 | 28.81 | 28.94 | 37,542 | -0.13(-0.43%) |
May 12, 2015 | 28.66 | 29.08 | 28.40 | 29.06 | 104,555 | +0.21(+0.71%) |
May 11, 2015 | 28.66 | 29.11 | 28.58 | 28.86 | 140,765 | +0.25(+0.89%) |
May 08, 2015 | 28.32 | 28.73 | 28.27 | 28.60 | 59,116 | +0.55(+1.96%) |
May 07, 2015 | 27.71 | 28.13 | 27.63 | 28.05 | 90,600 | +0.24(+0.88%) |
May 06, 2015 | 27.90 | 27.93 | 27.66 | 27.81 | 50,302 | -0.10(-0.34%) |
May 05, 2015 | 28.18 | 28.18 | 27.78 | 27.90 | 52,221 | -0.26(-0.93%) |
May 04, 2015 | 27.95 | 28.24 | 27.94 | 28.17 | 28,765 | +0.13(+0.48%) |
May 01, 2015 | 27.97 | 28.03 | 27.64 | 28.03 | 24,935 | +0.45(+1.64%) |
Apr 30, 2015 | 27.81 | 27.82 | 27.45 | 27.58 | 30,254 | -0.26(-0.94%) |
Apr 29, 2015 | 27.96 | 28.01 | 27.73 | 27.84 | 42,325 | -0.24(-0.84%) |
Apr 28, 2015 | 27.68 | 28.20 | 27.68 | 28.08 | 26,391 | +0.38(+1.36%) |
Apr 27, 2015 | 27.76 | 27.87 | 27.69 | 27.70 | 42,499 | -0.22(-0.79%) |
Apr 24, 2015 | 27.77 | 27.96 | 27.77 | 27.93 | 39,105 | +0.05(+0.19%) |
Apr 23, 2015 | 27.97 | 28.03 | 27.83 | 27.87 | 42,449 | -0.27(-0.96%) |
Apr 22, 2015 | 28.19 | 28.19 | 28.04 | 28.14 | 17,955 | -0.20(-0.71%) |
Apr 21, 2015 | 28.19 | 28.44 | 28.18 | 28.34 | 17,062 | -0.02(-0.06%) |
Apr 20, 2015 | 28.39 | 28.45 | 28.25 | 28.36 | 11,143 | +0.23(+0.81%) |
Apr 17, 2015 | 28.41 | 28.41 | 27.89 | 28.13 | 66,313 | -0.23(-0.81%) |
Apr 16, 2015 | 28.43 | 28.43 | 27.98 | 28.36 | 37,826 | +0.17(+0.59%) |
Apr 15, 2015 | 28.30 | 28.30 | 28.06 | 28.19 | 51,668 | +0.10(+0.35%) |
Apr 14, 2015 | 27.85 | 28.10 | 27.80 | 28.10 | 41,803 | +0.10(+0.35%) |
Apr 13, 2015 | 28.25 | 28.25 | 27.93 | 28.00 | 50,078 | -0.23(-0.81%) |
Apr 10, 2015 | 27.98 | 28.29 | 27.97 | 28.23 | 39,252 | +0.15(+0.52%) |
Apr 09, 2015 | 27.35 | 28.08 | 27.35 | 28.08 | 33,110 | +0.36(+1.28%) |
Apr 08, 2015 | 27.47 | 27.73 | 27.42 | 27.73 | 16,640 | +0.04(+0.13%) |
Apr 07, 2015 | 27.63 | 27.90 | 27.61 | 27.69 | 36,949 | +0.13(+0.47%) |
Apr 06, 2015 | 27.11 | 27.82 | 27.11 | 27.56 | 60,573 | +0.16(+0.59%) |
Apr 02, 2015 | 26.55 | 27.40 | 27.40 | 27.40 | 34,144 | +0.66(+2.48%) |
Apr 01, 2015 | 27.22 | 27.22 | 26.64 | 26.74 | 24,189 | -0.38(-1.41%) |
Mar 31, 2015 | 26.98 | 27.27 | 26.98 | 27.12 | 28,929 | -0.02(-0.08%) |
Mar 30, 2015 | 26.89 | 27.33 | 26.89 | 27.14 | 20,332 | +0.25(+0.94%) |
Mar 27, 2015 | 26.70 | 26.89 | 26.55 | 26.89 | 27,857 | +0.30(+1.11%) |
Mar 26, 2015 | 26.47 | 26.63 | 26.24 | 26.59 | 22,665 | +0.50(+1.94%) |
Mar 25, 2015 | 26.59 | 26.59 | 26.09 | 26.09 | 36,153 | -0.30(-1.14%) |
Mar 24, 2015 | 26.31 | 26.61 | 26.31 | 26.39 | 34,991 | -0.20(-0.74%) |
Mar 23, 2015 | 26.65 | 26.73 | 26.51 | 26.58 | 46,095 | +0.37(+1.41%) |
Mar 20, 2015 | 26.83 | 26.90 | 26.21 | 26.21 | 93,160 | -0.29(-1.09%) |
Mar 19, 2015 | 26.60 | 26.68 | 26.50 | 26.50 | 24,691 | -0.22(-0.84%) |
Mar 18, 2015 | 26.43 | 26.79 | 25.94 | 26.73 | 17,627 | +0.37(+1.41%) |
Mar 17, 2015 | 26.62 | 26.62 | 26.35 | 26.36 | 42,543 | -0.37(-1.40%) |
Mar 16, 2015 | 26.61 | 26.73 | 26.44 | 26.73 | 19,331 | +0.26(+0.99%) |
Mar 13, 2015 | 26.89 | 26.89 | 26.39 | 26.47 | 27,787 | -0.33(-1.24%) |
Mar 12, 2015 | 26.51 | 26.80 | 26.47 | 26.80 | 65,547 | +0.46(+1.74%) |
Mar 11, 2015 | 26.28 | 26.51 | 26.25 | 26.34 | 17,256 | -0.04(-0.15%) |
Mar 10, 2015 | 26.49 | 26.67 | 26.33 | 26.38 | 22,190 | -0.11(-0.43%) |
Mar 09, 2015 | 26.78 | 26.78 | 26.49 | 26.49 | 7,652 | -0.18(-0.68%) |
Mar 06, 2015 | 26.76 | 26.82 | 26.65 | 26.67 | 13,517 | -0.55(-2.03%) |
Mar 05, 2015 | 27.13 | 27.23 | 27.05 | 27.23 | 8,686 | +0.06(+0.23%) |
Mar 04, 2015 | 27.69 | 27.51 | 27.02 | 27.16 | 25,869 | -0.35(-1.26%) |
Mar 03, 2015 | 27.55 | 27.55 | 27.31 | 27.51 | 11,846 | +0.00(+0.01%) |