Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.03 | 31.03 | 30.59 | 30.78 | 39,564 | -0.10(-0.32%) |
May 28, 2015 | 30.61 | 30.95 | 30.61 | 30.88 | 31,529 | +0.16(+0.52%) |
May 27, 2015 | 30.55 | 30.74 | 30.52 | 30.72 | 33,677 | +0.30(+0.99%) |
May 26, 2015 | 30.70 | 30.70 | 30.28 | 30.42 | 104,907 | -0.27(-0.88%) |
May 22, 2015 | 30.83 | 30.69 | 30.69 | 30.69 | 47,200 | -0.29(-0.94%) |
May 21, 2015 | 30.66 | 30.98 | 30.50 | 30.98 | 78,157 | +0.38(+1.24%) |
May 20, 2015 | 30.54 | 30.60 | 30.41 | 30.60 | 55,134 | +0.10(+0.33%) |
May 19, 2015 | 30.15 | 30.50 | 30.11 | 30.50 | 82,424 | +0.30(+0.99%) |
May 18, 2015 | 30.30 | 30.30 | 30.14 | 30.20 | 43,097 | -0.10(-0.33%) |
May 15, 2015 | 30.05 | 30.39 | 30.01 | 30.30 | 76,614 | +0.39(+1.30%) |
May 14, 2015 | 29.89 | 29.98 | 29.79 | 29.91 | 94,290 | +0.13(+0.43%) |
May 13, 2015 | 30.09 | 30.09 | 29.70 | 29.78 | 76,404 | -0.17(-0.57%) |
May 12, 2015 | 29.62 | 29.98 | 29.61 | 29.95 | 83,268 | +0.14(+0.47%) |
May 11, 2015 | 29.83 | 29.99 | 29.72 | 29.81 | 100,962 | +0.13(+0.44%) |
May 08, 2015 | 29.75 | 29.79 | 29.61 | 29.68 | 56,111 | +0.19(+0.64%) |
May 07, 2015 | 29.48 | 29.65 | 29.44 | 29.49 | 55,575 | +0.10(+0.34%) |
May 06, 2015 | 29.80 | 29.83 | 29.29 | 29.39 | 79,066 | -0.46(-1.54%) |
May 05, 2015 | 30.29 | 30.38 | 29.78 | 29.85 | 92,586 | -0.37(-1.22%) |
May 04, 2015 | 30.27 | 30.33 | 30.19 | 30.22 | 62,455 | +0.07(+0.23%) |
May 01, 2015 | 29.98 | 30.18 | 29.86 | 30.15 | 60,083 | +0.17(+0.57%) |
Apr 30, 2015 | 30.25 | 30.25 | 29.89 | 29.98 | 117,267 | -0.25(-0.83%) |
Apr 29, 2015 | 30.23 | 30.50 | 30.05 | 30.23 | 103,000 | -0.06(-0.20%) |
Apr 28, 2015 | 30.10 | 30.31 | 30.00 | 30.29 | 52,467 | +0.14(+0.46%) |
Apr 27, 2015 | 30.54 | 30.67 | 30.15 | 30.15 | 98,640 | -0.21(-0.69%) |
Apr 24, 2015 | 30.22 | 30.50 | 30.15 | 30.36 | 85,208 | +0.13(+0.43%) |
Apr 23, 2015 | 30.13 | 30.31 | 30.10 | 30.23 | 60,743 | +0.14(+0.47%) |
Apr 22, 2015 | 30.05 | 30.11 | 29.90 | 30.09 | 57,142 | +0.18(+0.60%) |
Apr 21, 2015 | 30.18 | 30.28 | 29.89 | 29.91 | 65,837 | -0.24(-0.80%) |
Apr 20, 2015 | 29.96 | 30.42 | 29.96 | 30.15 | 89,140 | +0.20(+0.67%) |
Apr 17, 2015 | 30.00 | 30.08 | 29.89 | 29.95 | 61,430 | -0.10(-0.33%) |
Apr 16, 2015 | 30.14 | 30.18 | 30.02 | 30.05 | 63,158 | -0.09(-0.30%) |
Apr 15, 2015 | 30.08 | 30.31 | 30.08 | 30.14 | 69,946 | -0.05(-0.17%) |
Apr 14, 2015 | 30.52 | 30.55 | 30.19 | 30.19 | 56,375 | -0.27(-0.89%) |
Apr 13, 2015 | 30.46 | 30.57 | 30.46 | 30.46 | 51,815 | -0.03(-0.10%) |
Apr 10, 2015 | 30.45 | 30.71 | 30.45 | 30.49 | 34,210 | +0.09(+0.30%) |
Apr 09, 2015 | 30.59 | 30.66 | 30.39 | 30.40 | 67,511 | -0.11(-0.36%) |
Apr 08, 2015 | 30.50 | 30.65 | 30.38 | 30.51 | 50,164 | -0.03(-0.10%) |
Apr 07, 2015 | 30.77 | 30.77 | 30.46 | 30.54 | 60,751 | -0.27(-0.88%) |
Apr 06, 2015 | 30.33 | 30.81 | 30.33 | 30.81 | 60,932 | +0.55(+1.82%) |
Apr 02, 2015 | 30.30 | 30.26 | 30.26 | 30.26 | 57,100 | -0.01(-0.03%) |
Apr 01, 2015 | 30.32 | 30.34 | 30.00 | 30.27 | 89,645 | +0.01(+0.03%) |
Mar 31, 2015 | 30.35 | 30.37 | 30.15 | 30.26 | 49,840 | +0.00(+0.00%) |
Mar 30, 2015 | 30.12 | 30.30 | 30.00 | 30.26 | 60,505 | +0.31(+1.04%) |
Mar 27, 2015 | 29.88 | 29.99 | 29.72 | 29.95 | 41,998 | +0.17(+0.57%) |
Mar 26, 2015 | 30.02 | 30.21 | 29.75 | 29.78 | 72,047 | -0.42(-1.39%) |
Mar 25, 2015 | 30.47 | 30.60 | 30.17 | 30.20 | 58,523 | -0.33(-1.08%) |
Mar 24, 2015 | 30.51 | 30.58 | 30.39 | 30.53 | 188,928 | -0.04(-0.13%) |
Mar 23, 2015 | 30.21 | 30.76 | 30.21 | 30.57 | 107,755 | +0.34(+1.12%) |
Mar 20, 2015 | 30.13 | 30.24 | 29.70 | 30.23 | 85,740 | +0.24(+0.80%) |
Mar 19, 2015 | 29.75 | 29.99 | 29.56 | 29.99 | 128,146 | +0.09(+0.30%) |
Mar 18, 2015 | 29.24 | 29.97 | 29.22 | 29.90 | 106,780 | +0.55(+1.87%) |
Mar 17, 2015 | 29.29 | 29.37 | 29.13 | 29.35 | 48,086 | +0.04(+0.14%) |
Mar 16, 2015 | 29.24 | 29.42 | 29.11 | 29.31 | 60,212 | +0.03(+0.11%) |
Mar 13, 2015 | 29.50 | 29.50 | 29.11 | 29.28 | 93,987 | -0.26(-0.87%) |
Mar 12, 2015 | 29.30 | 29.71 | 29.30 | 29.53 | 63,865 | +0.24(+0.84%) |
Mar 11, 2015 | 29.32 | 29.46 | 29.13 | 29.29 | 106,997 | -0.10(-0.34%) |
Mar 10, 2015 | 29.22 | 29.53 | 29.10 | 29.39 | 171,567 | -0.07(-0.24%) |
Mar 09, 2015 | 29.66 | 29.90 | 29.45 | 29.46 | 161,245 | -0.36(-1.21%) |
Mar 06, 2015 | 30.88 | 30.88 | 29.77 | 29.82 | 279,226 | -1.17(-3.78%) |
Mar 05, 2015 | 30.81 | 31.09 | 30.81 | 30.99 | 44,350 | +0.12(+0.39%) |
Mar 04, 2015 | 30.97 | 31.07 | 30.82 | 30.87 | 51,921 | -0.20(-0.64%) |
Mar 03, 2015 | 30.97 | 31.08 | 30.89 | 31.07 | 90,356 | -0.04(-0.13%) |