Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.83 | 28.98 | 28.81 | 28.85 | 57,390 | -0.08(-0.28%) |
May 28, 2015 | 29.12 | 29.12 | 28.84 | 28.93 | 41,033 | -0.06(-0.19%) |
May 27, 2015 | 28.94 | 28.99 | 28.83 | 28.99 | 53,928 | +0.11(+0.39%) |
May 26, 2015 | 29.00 | 29.00 | 28.77 | 28.88 | 228,234 | -0.06(-0.22%) |
May 22, 2015 | 28.91 | 28.94 | 28.94 | 28.94 | 69,860 | -0.10(-0.33%) |
May 21, 2015 | 28.83 | 29.04 | 28.83 | 29.04 | 58,418 | +0.08(+0.28%) |
May 20, 2015 | 28.84 | 29.00 | 28.84 | 28.96 | 61,657 | +0.10(+0.36%) |
May 19, 2015 | 29.03 | 29.03 | 28.85 | 28.85 | 50,538 | -0.13(-0.44%) |
May 18, 2015 | 29.05 | 29.05 | 28.92 | 28.98 | 136,850 | -0.09(-0.31%) |
May 15, 2015 | 29.03 | 29.07 | 28.92 | 29.07 | 99,250 | +0.09(+0.31%) |
May 14, 2015 | 28.83 | 28.98 | 28.82 | 28.98 | 112,057 | +0.16(+0.56%) |
May 13, 2015 | 28.83 | 28.91 | 28.75 | 28.82 | 42,303 | +0.03(+0.11%) |
May 12, 2015 | 28.71 | 28.80 | 28.65 | 28.79 | 45,672 | -0.02(-0.06%) |
May 11, 2015 | 28.95 | 28.95 | 28.73 | 28.80 | 48,643 | -0.15(-0.53%) |
May 08, 2015 | 28.89 | 29.05 | 28.83 | 28.96 | 51,469 | +0.23(+0.81%) |
May 07, 2015 | 28.62 | 28.74 | 28.58 | 28.72 | 83,053 | +0.05(+0.17%) |
May 06, 2015 | 28.86 | 28.86 | 28.61 | 28.67 | 140,216 | -0.10(-0.34%) |
May 05, 2015 | 28.85 | 28.92 | 28.74 | 28.77 | 47,241 | -0.15(-0.53%) |
May 04, 2015 | 28.93 | 29.03 | 28.88 | 28.92 | 105,584 | +0.02(+0.06%) |
May 01, 2015 | 28.95 | 28.95 | 28.84 | 28.91 | 32,901 | +0.03(+0.11%) |
Apr 30, 2015 | 28.96 | 28.96 | 28.81 | 28.88 | 58,908 | -0.11(-0.39%) |
Apr 29, 2015 | 29.07 | 29.07 | 28.93 | 28.99 | 72,326 | -0.14(-0.50%) |
Apr 28, 2015 | 29.12 | 29.14 | 29.04 | 29.13 | 75,587 | -0.01(-0.03%) |
Apr 27, 2015 | 29.26 | 29.26 | 29.12 | 29.14 | 242,441 | +0.01(+0.03%) |
Apr 24, 2015 | 29.12 | 29.18 | 29.05 | 29.13 | 42,809 | +0.12(+0.42%) |
Apr 23, 2015 | 28.90 | 29.12 | 28.90 | 29.01 | 79,839 | +0.06(+0.22%) |
Apr 22, 2015 | 29.02 | 29.04 | 28.94 | 28.95 | 46,477 | +0.01(+0.03%) |
Apr 21, 2015 | 29.00 | 29.07 | 28.94 | 28.94 | 45,939 | -0.06(-0.19%) |
Apr 20, 2015 | 29.03 | 29.03 | 28.91 | 29.00 | 57,035 | +0.03(+0.11%) |
Apr 17, 2015 | 29.02 | 29.02 | 28.86 | 28.96 | 84,640 | -0.15(-0.50%) |
Apr 16, 2015 | 29.03 | 29.11 | 29.00 | 29.11 | 53,276 | +0.04(+0.14%) |
Apr 15, 2015 | 29.09 | 29.11 | 29.01 | 29.07 | 72,726 | +0.12(+0.42%) |
Apr 14, 2015 | 28.94 | 29.06 | 28.94 | 28.95 | 63,482 | +0.01(+0.03%) |
Apr 13, 2015 | 28.88 | 29.00 | 28.83 | 28.94 | 48,405 | +0.02(+0.08%) |
Apr 10, 2015 | 28.99 | 29.01 | 28.92 | 28.92 | 73,186 | -0.01(-0.03%) |
Apr 09, 2015 | 28.98 | 28.98 | 28.87 | 28.92 | 111,397 | -0.01(-0.03%) |
Apr 08, 2015 | 28.92 | 28.98 | 28.86 | 28.93 | 42,652 | +0.06(+0.20%) |
Apr 07, 2015 | 28.92 | 28.92 | 28.83 | 28.88 | 47,004 | -0.02(-0.08%) |
Apr 06, 2015 | 28.74 | 28.93 | 28.74 | 28.90 | 101,114 | +0.14(+0.50%) |
Apr 02, 2015 | 28.75 | 28.75 | 28.75 | 28.75 | 42,437 | +0.05(+0.19%) |
Apr 01, 2015 | 28.74 | 28.74 | 28.63 | 28.70 | 65,837 | +0.08(+0.28%) |
Mar 31, 2015 | 28.70 | 28.76 | 28.62 | 28.62 | 53,692 | -0.15(-0.53%) |
Mar 30, 2015 | 28.72 | 29.62 | 28.67 | 28.77 | 39,352 | +0.11(+0.39%) |
Mar 27, 2015 | 28.53 | 28.67 | 28.53 | 28.66 | 29,603 | +0.07(+0.26%) |
Mar 26, 2015 | 28.62 | 28.63 | 28.52 | 28.59 | 56,857 | -0.13(-0.45%) |
Mar 25, 2015 | 28.92 | 28.92 | 28.67 | 28.72 | 114,553 | -0.25(-0.86%) |
Mar 24, 2015 | 28.84 | 28.96 | 28.78 | 28.96 | 58,323 | +0.08(+0.28%) |
Mar 23, 2015 | 28.82 | 28.94 | 28.81 | 28.88 | 88,070 | +0.05(+0.17%) |
Mar 20, 2015 | 28.78 | 28.85 | 28.67 | 28.84 | 52,394 | +0.22(+0.76%) |
Mar 19, 2015 | 28.80 | 28.80 | 28.52 | 28.62 | 85,650 | -0.14(-0.48%) |
Mar 18, 2015 | 28.38 | 28.76 | 28.38 | 28.76 | 93,949 | +0.31(+1.10%) |
Mar 17, 2015 | 28.39 | 28.49 | 28.34 | 28.44 | 53,012 | -0.02(-0.06%) |
Mar 16, 2015 | 28.31 | 28.46 | 28.26 | 28.46 | 78,751 | +0.17(+0.60%) |
Mar 13, 2015 | 28.36 | 28.36 | 28.23 | 28.29 | 58,934 | -0.06(-0.23%) |
Mar 12, 2015 | 28.23 | 28.39 | 28.23 | 28.35 | 59,778 | +0.10(+0.37%) |
Mar 11, 2015 | 28.23 | 28.27 | 28.18 | 28.25 | 37,439 | +0.12(+0.43%) |
Mar 10, 2015 | 28.32 | 28.32 | 28.13 | 28.13 | 74,355 | -0.25(-0.88%) |
Mar 09, 2015 | 28.35 | 28.39 | 28.29 | 28.38 | 40,268 | +0.06(+0.20%) |
Mar 06, 2015 | 28.53 | 28.57 | 28.27 | 28.32 | 44,393 | -0.27(-0.93%) |
Mar 05, 2015 | 28.60 | 28.65 | 28.51 | 28.59 | 68,743 | +0.04(+0.14%) |
Mar 04, 2015 | 28.61 | 28.60 | 28.43 | 28.55 | 62,237 | -0.06(-0.20%) |
Mar 03, 2015 | 28.67 | 28.68 | 28.54 | 28.60 | 58,085 | +0.02(+0.06%) |