Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.33 | 30.39 | 30.17 | 30.27 | 52,293 | -0.04(-0.14%) |
May 28, 2015 | 30.31 | 30.31 | 30.12 | 30.31 | 77,361 | +0.02(+0.06%) |
May 27, 2015 | 30.27 | 30.35 | 30.16 | 30.29 | 58,637 | +0.15(+0.49%) |
May 26, 2015 | 30.29 | 30.29 | 30.14 | 30.14 | 109,342 | +0.03(+0.10%) |
May 22, 2015 | 30.25 | 30.11 | 30.11 | 30.11 | 85,145 | -0.12(-0.39%) |
May 21, 2015 | 30.24 | 30.24 | 30.11 | 30.23 | 44,313 | +0.10(+0.32%) |
May 20, 2015 | 30.26 | 30.28 | 30.14 | 30.14 | 79,768 | -0.08(-0.26%) |
May 19, 2015 | 30.19 | 30.22 | 30.14 | 30.21 | 60,197 | -0.02(-0.07%) |
May 18, 2015 | 30.11 | 30.28 | 30.09 | 30.23 | 47,050 | +0.10(+0.34%) |
May 15, 2015 | 30.20 | 30.20 | 30.12 | 30.13 | 36,388 | -0.03(-0.10%) |
May 14, 2015 | 30.15 | 30.18 | 30.07 | 30.16 | 45,757 | +0.08(+0.28%) |
May 13, 2015 | 30.11 | 30.11 | 30.08 | 30.08 | 84,746 | -0.01(-0.02%) |
May 12, 2015 | 30.16 | 30.17 | 30.07 | 30.08 | 76,440 | -0.02(-0.06%) |
May 11, 2015 | 30.09 | 30.28 | 30.09 | 30.10 | 46,867 | -0.04(-0.12%) |
May 08, 2015 | 30.24 | 30.24 | 30.06 | 30.14 | 91,238 | +0.07(+0.24%) |
May 07, 2015 | 30.17 | 30.17 | 30.05 | 30.06 | 51,983 | -0.11(-0.35%) |
May 06, 2015 | 30.22 | 30.23 | 30.12 | 30.17 | 130,052 | -0.04(-0.12%) |
May 05, 2015 | 30.28 | 30.28 | 30.17 | 30.21 | 49,192 | -0.03(-0.10%) |
May 04, 2015 | 30.28 | 30.28 | 30.15 | 30.24 | 33,514 | +0.01(+0.04%) |
May 01, 2015 | 30.17 | 30.25 | 30.09 | 30.22 | 35,850 | +0.08(+0.26%) |
Apr 30, 2015 | 30.28 | 30.28 | 30.06 | 30.15 | 36,481 | +0.07(+0.22%) |
Apr 29, 2015 | 30.17 | 30.28 | 30.08 | 30.08 | 37,736 | -0.06(-0.20%) |
Apr 28, 2015 | 30.14 | 30.20 | 30.07 | 30.14 | 31,119 | -0.04(-0.14%) |
Apr 27, 2015 | 30.21 | 30.24 | 30.08 | 30.18 | 41,190 | +0.09(+0.29%) |
Apr 24, 2015 | 30.19 | 30.20 | 30.07 | 30.10 | 31,710 | -0.06(-0.19%) |
Apr 23, 2015 | 30.20 | 30.20 | 30.07 | 30.15 | 99,587 | -0.01(-0.04%) |
Apr 22, 2015 | 30.20 | 30.20 | 30.02 | 30.17 | 339,881 | +0.02(+0.06%) |
Apr 21, 2015 | 30.19 | 30.19 | 30.05 | 30.15 | 110,192 | +0.10(+0.33%) |
Apr 20, 2015 | 30.14 | 30.15 | 30.03 | 30.05 | 63,319 | -0.06(-0.20%) |
Apr 17, 2015 | 30.09 | 30.14 | 30.03 | 30.11 | 135,645 | -0.01(-0.02%) |
Apr 16, 2015 | 30.16 | 30.16 | 30.05 | 30.11 | 36,174 | -0.01(-0.02%) |
Apr 15, 2015 | 30.12 | 30.21 | 30.08 | 30.12 | 125,114 | +0.04(+0.12%) |
Apr 14, 2015 | 30.20 | 30.25 | 30.04 | 30.08 | 96,055 | +0.00(+0.00%) |
Apr 13, 2015 | 30.16 | 30.16 | 30.03 | 30.08 | 95,542 | -0.01(-0.04%) |
Apr 10, 2015 | 30.14 | 30.14 | 29.96 | 30.09 | 43,229 | +0.01(+0.02%) |
Apr 09, 2015 | 30.18 | 30.20 | 30.03 | 30.09 | 79,537 | +0.01(+0.02%) |
Apr 08, 2015 | 30.10 | 30.12 | 30.02 | 30.08 | 63,520 | +0.08(+0.26%) |
Apr 07, 2015 | 29.90 | 30.04 | 29.90 | 30.01 | 100,813 | -0.02(-0.06%) |
Apr 06, 2015 | 29.99 | 30.08 | 29.84 | 30.02 | 35,123 | +0.09(+0.30%) |
Apr 02, 2015 | 29.93 | 29.93 | 29.93 | 29.93 | 44,838 | -0.02(-0.06%) |
Apr 01, 2015 | 29.93 | 29.95 | 29.82 | 29.95 | 146,433 | +0.08(+0.28%) |
Mar 31, 2015 | 29.83 | 29.92 | 29.77 | 29.87 | 72,896 | +0.07(+0.22%) |
Mar 30, 2015 | 29.84 | 29.88 | 29.76 | 29.80 | 173,046 | +0.07(+0.24%) |
Mar 27, 2015 | 29.85 | 29.86 | 29.73 | 29.73 | 74,928 | -0.12(-0.40%) |
Mar 26, 2015 | 29.76 | 29.87 | 29.73 | 29.85 | 122,281 | +0.14(+0.46%) |
Mar 25, 2015 | 29.76 | 29.89 | 29.70 | 29.72 | 35,578 | -0.02(-0.08%) |
Mar 24, 2015 | 29.77 | 29.81 | 29.73 | 29.74 | 78,259 | +0.02(+0.06%) |
Mar 23, 2015 | 29.75 | 29.76 | 29.63 | 29.72 | 44,371 | +0.14(+0.46%) |
Mar 20, 2015 | 29.73 | 29.76 | 29.59 | 29.59 | 175,457 | -0.09(-0.30%) |
Mar 19, 2015 | 29.55 | 29.71 | 29.52 | 29.67 | 130,574 | +0.08(+0.26%) |
Mar 18, 2015 | 29.50 | 30.23 | 29.50 | 29.60 | 59,289 | +0.16(+0.54%) |
Mar 17, 2015 | 29.62 | 29.69 | 29.42 | 29.44 | 39,206 | -0.24(-0.79%) |
Mar 16, 2015 | 29.66 | 29.77 | 29.56 | 29.67 | 66,021 | +0.11(+0.38%) |
Mar 13, 2015 | 29.56 | 29.71 | 29.56 | 29.56 | 30,423 | +0.00(+0.00%) |
Mar 12, 2015 | 29.72 | 29.78 | 29.56 | 29.56 | 38,794 | +0.00(+0.00%) |
Mar 11, 2015 | 29.68 | 29.76 | 29.56 | 29.56 | 104,711 | -0.06(-0.22%) |
Mar 10, 2015 | 29.73 | 29.82 | 29.56 | 29.63 | 19,843 | -0.06(-0.19%) |
Mar 09, 2015 | 29.66 | 29.89 | 29.66 | 29.68 | 22,016 | -0.09(-0.31%) |
Mar 06, 2015 | 29.70 | 29.88 | 29.56 | 29.77 | 67,579 | -0.08(-0.28%) |
Mar 05, 2015 | 29.82 | 29.92 | 29.67 | 29.86 | 28,869 | +0.02(+0.08%) |
Mar 04, 2015 | 29.82 | 29.93 | 29.55 | 29.83 | 37,405 | +0.13(+0.44%) |
Mar 03, 2015 | 29.70 | 29.89 | 29.66 | 29.70 | 75,438 | -0.08(-0.28%) |