Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.84 | 29.84 | 28.89 | 28.90 | 509,642 | -0.98(-3.29%) |
May 28, 2015 | 29.80 | 29.98 | 29.40 | 29.89 | 389,740 | +0.08(+0.27%) |
May 27, 2015 | 30.17 | 30.17 | 29.43 | 29.80 | 625,876 | -0.23(-0.77%) |
May 26, 2015 | 30.20 | 30.34 | 29.68 | 30.04 | 519,336 | -0.34(-1.11%) |
May 22, 2015 | 30.82 | 30.37 | 30.37 | 30.37 | 366,181 | -0.44(-1.42%) |
May 21, 2015 | 30.86 | 30.98 | 30.48 | 30.81 | 606,457 | +0.07(+0.23%) |
May 20, 2015 | 29.50 | 32.15 | 29.50 | 30.74 | 1,489,772 | +1.46(+5.00%) |
May 19, 2015 | 28.69 | 29.39 | 28.47 | 29.28 | 570,191 | +0.65(+2.25%) |
May 18, 2015 | 28.10 | 28.74 | 28.10 | 28.63 | 522,290 | +0.39(+1.38%) |
May 15, 2015 | 28.46 | 28.62 | 28.10 | 28.25 | 248,652 | -0.30(-1.04%) |
May 14, 2015 | 28.33 | 28.66 | 28.25 | 28.54 | 224,914 | +0.32(+1.13%) |
May 13, 2015 | 28.17 | 28.42 | 28.00 | 28.23 | 222,813 | +0.15(+0.52%) |
May 12, 2015 | 28.16 | 28.22 | 27.61 | 28.08 | 307,467 | -0.08(-0.27%) |
May 11, 2015 | 27.89 | 28.24 | 27.89 | 28.16 | 522,976 | +0.22(+0.79%) |
May 08, 2015 | 28.19 | 28.37 | 27.80 | 27.93 | 311,140 | -0.01(-0.02%) |
May 07, 2015 | 27.87 | 28.14 | 27.82 | 27.94 | 254,818 | -0.03(-0.09%) |
May 06, 2015 | 27.90 | 28.14 | 27.65 | 27.96 | 339,347 | +0.08(+0.29%) |
May 05, 2015 | 28.18 | 28.45 | 27.79 | 27.88 | 364,601 | -0.37(-1.30%) |
May 04, 2015 | 28.49 | 28.75 | 28.16 | 28.25 | 278,581 | -0.21(-0.74%) |
May 01, 2015 | 28.21 | 28.66 | 27.85 | 28.46 | 372,265 | +0.30(+1.06%) |
Apr 30, 2015 | 29.01 | 29.05 | 27.95 | 28.17 | 545,655 | -1.08(-3.69%) |
Apr 29, 2015 | 29.41 | 29.63 | 29.18 | 29.24 | 213,201 | -0.23(-0.79%) |
Apr 28, 2015 | 29.39 | 29.64 | 29.14 | 29.48 | 292,798 | +0.10(+0.33%) |
Apr 27, 2015 | 29.61 | 29.71 | 29.02 | 29.38 | 285,845 | -0.18(-0.60%) |
Apr 24, 2015 | 29.70 | 29.84 | 29.46 | 29.56 | 178,376 | -0.04(-0.12%) |
Apr 23, 2015 | 29.68 | 29.76 | 29.46 | 29.59 | 243,099 | -0.17(-0.56%) |
Apr 22, 2015 | 29.94 | 29.94 | 29.27 | 29.76 | 154,248 | -0.17(-0.57%) |
Apr 21, 2015 | 30.13 | 30.13 | 29.76 | 29.93 | 230,033 | -0.07(-0.24%) |
Apr 20, 2015 | 29.81 | 30.30 | 29.65 | 30.00 | 336,504 | +0.43(+1.47%) |
Apr 17, 2015 | 30.46 | 30.46 | 29.35 | 29.57 | 571,884 | -1.05(-3.44%) |
Apr 16, 2015 | 30.90 | 31.13 | 30.53 | 30.62 | 187,230 | -0.20(-0.65%) |
Apr 15, 2015 | 30.73 | 31.14 | 30.47 | 30.82 | 244,165 | +0.30(+0.97%) |
Apr 14, 2015 | 30.37 | 30.78 | 30.09 | 30.53 | 269,449 | +0.17(+0.55%) |
Apr 13, 2015 | 30.43 | 30.61 | 30.21 | 30.36 | 176,859 | -0.02(-0.07%) |
Apr 10, 2015 | 30.68 | 30.68 | 30.17 | 30.38 | 198,126 | -0.06(-0.18%) |
Apr 09, 2015 | 30.68 | 30.88 | 30.09 | 30.44 | 200,790 | -0.24(-0.77%) |
Apr 08, 2015 | 30.44 | 30.75 | 30.23 | 30.67 | 169,436 | +0.28(+0.91%) |
Apr 07, 2015 | 30.70 | 30.83 | 30.26 | 30.39 | 223,029 | -0.27(-0.89%) |
Apr 06, 2015 | 30.32 | 30.80 | 30.20 | 30.67 | 176,795 | +0.07(+0.21%) |
Apr 02, 2015 | 30.58 | 30.60 | 30.60 | 30.60 | 218,281 | +0.01(+0.03%) |
Apr 01, 2015 | 30.69 | 30.77 | 30.07 | 30.59 | 280,690 | -0.21(-0.69%) |
Mar 31, 2015 | 30.74 | 31.06 | 30.53 | 30.80 | 536,813 | -0.02(-0.05%) |
Mar 30, 2015 | 30.75 | 31.03 | 30.59 | 30.82 | 272,901 | +0.22(+0.71%) |
Mar 27, 2015 | 30.30 | 30.74 | 30.30 | 30.60 | 201,179 | +0.24(+0.80%) |
Mar 26, 2015 | 30.25 | 30.45 | 29.94 | 30.36 | 263,838 | +0.11(+0.37%) |
Mar 25, 2015 | 30.81 | 30.96 | 30.16 | 30.25 | 220,466 | -0.60(-1.93%) |
Mar 24, 2015 | 29.90 | 30.88 | 29.87 | 30.84 | 214,339 | +0.86(+2.86%) |
Mar 23, 2015 | 30.24 | 30.27 | 29.68 | 29.99 | 484,419 | -0.20(-0.65%) |
Mar 20, 2015 | 30.44 | 30.45 | 30.10 | 30.18 | 623,045 | +0.00(+0.00%) |
Mar 19, 2015 | 30.08 | 30.55 | 30.06 | 30.18 | 198,776 | -0.05(-0.17%) |
Mar 18, 2015 | 30.15 | 30.35 | 29.72 | 30.23 | 365,411 | -0.07(-0.22%) |
Mar 17, 2015 | 30.19 | 30.39 | 29.97 | 30.30 | 175,872 | +0.03(+0.10%) |
Mar 16, 2015 | 30.21 | 30.39 | 30.04 | 30.27 | 215,878 | +0.13(+0.42%) |
Mar 13, 2015 | 30.25 | 30.36 | 29.67 | 30.14 | 235,650 | -0.06(-0.18%) |
Mar 12, 2015 | 30.14 | 30.39 | 29.86 | 30.20 | 380,301 | +0.34(+1.13%) |
Mar 11, 2015 | 29.76 | 30.14 | 29.69 | 29.86 | 298,315 | +0.11(+0.36%) |
Mar 10, 2015 | 30.35 | 30.35 | 29.67 | 29.75 | 309,709 | -0.90(-2.94%) |
Mar 09, 2015 | 29.94 | 30.85 | 29.89 | 30.66 | 451,265 | +0.83(+2.77%) |
Mar 06, 2015 | 30.20 | 30.41 | 29.76 | 29.83 | 434,044 | -0.69(-2.25%) |
Mar 05, 2015 | 30.34 | 30.62 | 30.19 | 30.52 | 236,834 | +0.15(+0.48%) |
Mar 04, 2015 | 30.19 | 30.46 | 30.31 | 30.37 | 338,595 | +0.06(+0.18%) |
Mar 03, 2015 | 30.28 | 30.82 | 30.28 | 30.31 | 338,908 | -0.15(-0.48%) |