Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.90 | 30.90 | 30.81 | 30.85 | 209,192 | +0.04(+0.14%) |
May 28, 2015 | 30.92 | 30.94 | 30.81 | 30.81 | 135,587 | -0.10(-0.32%) |
May 27, 2015 | 30.90 | 30.93 | 30.83 | 30.91 | 209,107 | +0.10(+0.32%) |
May 26, 2015 | 30.91 | 30.92 | 30.80 | 30.81 | 90,333 | -0.04(-0.14%) |
May 22, 2015 | 30.85 | 30.85 | 30.85 | 30.85 | 66,541 | +0.01(+0.02%) |
May 21, 2015 | 30.90 | 30.90 | 30.83 | 30.85 | 92,302 | -0.01(-0.02%) |
May 20, 2015 | 30.89 | 30.90 | 30.82 | 30.85 | 71,953 | -0.02(-0.06%) |
May 19, 2015 | 30.84 | 30.89 | 30.79 | 30.87 | 185,420 | +0.01(+0.02%) |
May 18, 2015 | 30.87 | 30.90 | 30.82 | 30.87 | 363,766 | -0.01(-0.04%) |
May 15, 2015 | 30.87 | 30.88 | 30.80 | 30.88 | 95,977 | +0.12(+0.39%) |
May 14, 2015 | 30.79 | 30.88 | 30.76 | 30.76 | 235,209 | +0.01(+0.02%) |
May 13, 2015 | 30.85 | 30.90 | 30.75 | 30.75 | 145,620 | -0.12(-0.38%) |
May 12, 2015 | 30.87 | 30.89 | 30.77 | 30.87 | 393,336 | +0.09(+0.30%) |
May 11, 2015 | 30.88 | 30.95 | 30.78 | 30.78 | 180,767 | -0.10(-0.32%) |
May 08, 2015 | 30.85 | 30.88 | 30.78 | 30.88 | 212,060 | +0.07(+0.22%) |
May 07, 2015 | 30.81 | 30.86 | 30.77 | 30.81 | 52,963 | +0.04(+0.14%) |
May 06, 2015 | 30.85 | 30.86 | 30.75 | 30.77 | 138,770 | +0.02(+0.06%) |
May 05, 2015 | 30.85 | 30.93 | 30.75 | 30.75 | 800,243 | -0.11(-0.34%) |
May 04, 2015 | 30.89 | 30.92 | 30.84 | 30.85 | 58,995 | -0.05(-0.16%) |
May 01, 2015 | 30.88 | 30.92 | 30.86 | 30.90 | 57,233 | +0.07(+0.24%) |
Apr 30, 2015 | 30.90 | 30.90 | 30.83 | 30.83 | 116,427 | -0.05(-0.16%) |
Apr 29, 2015 | 30.88 | 30.89 | 30.85 | 30.88 | 63,565 | +0.01(+0.04%) |
Apr 28, 2015 | 30.82 | 30.87 | 30.82 | 30.87 | 102,254 | +0.04(+0.12%) |
Apr 27, 2015 | 30.85 | 30.87 | 30.82 | 30.83 | 157,798 | -0.02(-0.06%) |
Apr 24, 2015 | 30.84 | 30.85 | 30.80 | 30.85 | 72,494 | +0.04(+0.12%) |
Apr 23, 2015 | 30.83 | 30.84 | 30.81 | 30.81 | 85,029 | +0.01(+0.02%) |
Apr 22, 2015 | 30.83 | 30.84 | 30.79 | 30.80 | 112,189 | +0.01(+0.02%) |
Apr 21, 2015 | 30.79 | 30.84 | 30.79 | 30.80 | 61,236 | +0.01(+0.03%) |
Apr 20, 2015 | 30.81 | 30.83 | 30.79 | 30.79 | 69,587 | +0.00(+0.00%) |
Apr 17, 2015 | 30.80 | 30.82 | 30.74 | 30.79 | 1,189,654 | -0.01(-0.04%) |
Apr 16, 2015 | 30.77 | 30.80 | 30.77 | 30.80 | 69,174 | +0.06(+0.20%) |
Apr 15, 2015 | 30.76 | 30.77 | 30.74 | 30.74 | 194,031 | +0.02(+0.08%) |
Apr 14, 2015 | 30.77 | 30.77 | 30.71 | 30.71 | 96,515 | -0.01(-0.02%) |
Apr 13, 2015 | 30.70 | 30.76 | 30.70 | 30.72 | 61,821 | +0.04(+0.12%) |
Apr 10, 2015 | 30.74 | 30.74 | 30.68 | 30.68 | 83,684 | +0.01(+0.02%) |
Apr 09, 2015 | 30.69 | 30.71 | 30.66 | 30.67 | 95,666 | -0.01(-0.04%) |
Apr 08, 2015 | 30.66 | 30.69 | 30.63 | 30.69 | 270,442 | +0.07(+0.22%) |
Apr 07, 2015 | 30.64 | 30.66 | 30.57 | 30.62 | 351,439 | +0.03(+0.10%) |
Apr 06, 2015 | 30.64 | 30.69 | 30.54 | 30.59 | 127,175 | +0.01(+0.04%) |
Apr 02, 2015 | 30.62 | 30.57 | 30.57 | 30.57 | 214,575 | -0.02(-0.08%) |
Apr 01, 2015 | 30.75 | 30.75 | 30.55 | 30.60 | 113,665 | +0.08(+0.25%) |
Mar 31, 2015 | 30.57 | 30.64 | 30.52 | 30.52 | 193,109 | -0.10(-0.32%) |
Mar 30, 2015 | 30.62 | 30.64 | 30.59 | 30.62 | 72,223 | +0.01(+0.04%) |
Mar 27, 2015 | 30.56 | 30.61 | 30.53 | 30.61 | 1,129,691 | +0.07(+0.22%) |
Mar 26, 2015 | 30.60 | 30.60 | 30.53 | 30.54 | 81,976 | +0.06(+0.18%) |
Mar 25, 2015 | 30.59 | 30.59 | 30.45 | 30.49 | 92,016 | -0.04(-0.14%) |
Mar 24, 2015 | 30.58 | 30.59 | 30.52 | 30.53 | 57,157 | +0.02(+0.06%) |
Mar 23, 2015 | 30.50 | 30.56 | 30.49 | 30.51 | 49,730 | +0.01(+0.02%) |
Mar 20, 2015 | 30.60 | 30.60 | 30.48 | 30.51 | 52,424 | -0.02(-0.08%) |
Mar 19, 2015 | 30.45 | 30.56 | 30.45 | 30.53 | 111,268 | +0.07(+0.22%) |
Mar 18, 2015 | 30.50 | 30.52 | 30.44 | 30.46 | 111,453 | -0.02(-0.08%) |
Mar 17, 2015 | 30.47 | 30.57 | 30.47 | 30.49 | 165,734 | -0.12(-0.38%) |
Mar 16, 2015 | 30.57 | 30.60 | 30.51 | 30.60 | 66,979 | +0.02(+0.08%) |
Mar 13, 2015 | 30.57 | 30.58 | 30.49 | 30.58 | 92,226 | +0.02(+0.06%) |
Mar 12, 2015 | 30.60 | 30.61 | 30.55 | 30.56 | 831,033 | +0.00(+0.00%) |
Mar 11, 2015 | 30.59 | 30.60 | 30.48 | 30.56 | 299,728 | -0.04(-0.12%) |
Mar 10, 2015 | 30.59 | 30.62 | 30.52 | 30.60 | 122,672 | -0.01(-0.04%) |
Mar 09, 2015 | 30.62 | 30.62 | 30.54 | 30.61 | 65,831 | -0.01(-0.02%) |
Mar 06, 2015 | 30.59 | 30.62 | 30.57 | 30.62 | 104,266 | +0.05(+0.16%) |
Mar 05, 2015 | 30.55 | 30.60 | 30.55 | 30.57 | 78,439 | +0.14(+0.45%) |
Mar 04, 2015 | 30.57 | 30.58 | 30.43 | 30.43 | 72,023 | -0.15(-0.49%) |
Mar 03, 2015 | 30.51 | 30.59 | 30.51 | 30.58 | 213,026 | +0.04(+0.12%) |