Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.74 | 30.85 | 30.22 | 30.58 | 156,462 | -0.13(-0.42%) |
May 28, 2015 | 30.32 | 30.90 | 30.32 | 30.71 | 179,489 | +0.19(+0.62%) |
May 27, 2015 | 30.10 | 30.59 | 29.87 | 30.52 | 195,741 | +0.60(+2.01%) |
May 26, 2015 | 29.84 | 30.19 | 29.53 | 29.92 | 203,620 | -0.22(-0.73%) |
May 22, 2015 | 30.13 | 30.14 | 30.14 | 30.14 | 161,000 | -0.22(-0.72%) |
May 21, 2015 | 29.86 | 30.44 | 29.54 | 30.36 | 218,061 | +0.44(+1.47%) |
May 20, 2015 | 30.14 | 30.19 | 29.64 | 29.92 | 183,665 | -0.22(-0.73%) |
May 19, 2015 | 30.49 | 30.53 | 29.71 | 30.14 | 177,511 | -0.38(-1.25%) |
May 18, 2015 | 30.00 | 30.61 | 29.77 | 30.52 | 185,319 | +0.53(+1.77%) |
May 15, 2015 | 30.28 | 30.28 | 29.59 | 29.99 | 234,832 | -0.30(-0.99%) |
May 14, 2015 | 29.75 | 30.32 | 29.38 | 30.29 | 201,630 | +0.83(+2.82%) |
May 13, 2015 | 29.33 | 29.71 | 29.31 | 29.46 | 183,861 | +0.18(+0.61%) |
May 12, 2015 | 29.82 | 29.83 | 29.02 | 29.28 | 250,635 | -0.74(-2.47%) |
May 11, 2015 | 30.67 | 30.83 | 30.01 | 30.02 | 212,778 | -0.78(-2.53%) |
May 08, 2015 | 30.69 | 30.97 | 30.26 | 30.80 | 204,863 | +0.01(+0.03%) |
May 07, 2015 | 31.03 | 31.39 | 29.82 | 30.79 | 313,800 | -0.23(-0.74%) |
May 06, 2015 | 29.73 | 31.88 | 28.60 | 31.02 | 830,156 | +3.19(+11.46%) |
May 05, 2015 | 28.30 | 28.41 | 27.44 | 27.83 | 323,457 | -0.42(-1.49%) |
May 04, 2015 | 28.29 | 28.77 | 28.20 | 28.25 | 189,885 | +0.06(+0.21%) |
May 01, 2015 | 28.16 | 28.58 | 27.95 | 28.19 | 215,323 | +0.10(+0.36%) |
Apr 30, 2015 | 28.38 | 28.60 | 27.85 | 28.09 | 364,526 | -0.42(-1.47%) |
Apr 29, 2015 | 28.71 | 29.00 | 28.18 | 28.51 | 203,298 | -0.39(-1.35%) |
Apr 28, 2015 | 28.84 | 29.06 | 28.71 | 28.90 | 204,720 | +0.02(+0.07%) |
Apr 27, 2015 | 29.28 | 29.70 | 28.87 | 28.88 | 244,213 | -0.36(-1.23%) |
Apr 24, 2015 | 30.07 | 30.07 | 29.17 | 29.24 | 158,908 | -0.72(-2.40%) |
Apr 23, 2015 | 29.50 | 30.10 | 29.00 | 29.96 | 234,782 | -0.02(-0.07%) |
Apr 22, 2015 | 30.30 | 30.30 | 28.85 | 29.98 | 280,415 | -0.26(-0.86%) |
Apr 21, 2015 | 30.41 | 30.51 | 30.13 | 30.24 | 141,246 | -0.01(-0.03%) |
Apr 20, 2015 | 29.70 | 30.52 | 29.46 | 30.25 | 235,743 | +0.74(+2.51%) |
Apr 17, 2015 | 30.16 | 30.16 | 29.31 | 29.51 | 202,707 | -1.03(-3.37%) |
Apr 16, 2015 | 30.02 | 30.71 | 29.90 | 30.54 | 260,888 | +0.35(+1.16%) |
Apr 15, 2015 | 30.22 | 30.62 | 30.00 | 30.19 | 256,163 | +0.21(+0.70%) |
Apr 14, 2015 | 29.87 | 30.15 | 29.44 | 29.98 | 146,181 | +0.18(+0.60%) |
Apr 13, 2015 | 29.84 | 30.15 | 29.58 | 29.80 | 170,884 | +0.10(+0.34%) |
Apr 10, 2015 | 29.80 | 29.98 | 29.40 | 29.70 | 160,010 | +0.00(+0.00%) |
Apr 09, 2015 | 29.15 | 29.96 | 28.66 | 29.70 | 281,182 | +0.45(+1.54%) |
Apr 08, 2015 | 29.89 | 30.13 | 29.25 | 29.25 | 319,658 | -0.57(-1.91%) |
Apr 07, 2015 | 29.83 | 30.20 | 29.38 | 29.82 | 211,748 | +0.00(+0.00%) |
Apr 06, 2015 | 29.16 | 30.25 | 29.09 | 29.82 | 216,361 | +0.84(+2.90%) |
Apr 02, 2015 | 28.36 | 28.98 | 28.98 | 28.98 | 163,100 | +0.66(+2.33%) |
Apr 01, 2015 | 28.03 | 28.88 | 27.71 | 28.32 | 214,667 | +0.24(+0.85%) |
Mar 31, 2015 | 28.87 | 29.16 | 27.80 | 28.08 | 500,749 | -1.15(-3.93%) |
Mar 30, 2015 | 29.02 | 29.45 | 28.91 | 29.23 | 155,897 | +0.46(+1.60%) |
Mar 27, 2015 | 29.53 | 29.68 | 28.43 | 28.77 | 176,438 | -0.76(-2.57%) |
Mar 26, 2015 | 29.17 | 29.79 | 29.17 | 29.53 | 163,809 | +0.13(+0.44%) |
Mar 25, 2015 | 30.46 | 30.53 | 30.06 | 29.40 | 262,873 | -1.08(-3.54%) |
Mar 24, 2015 | 30.56 | 31.05 | 30.10 | 30.48 | 224,177 | +0.13(+0.43%) |
Mar 23, 2015 | 30.79 | 30.80 | 30.17 | 30.35 | 177,662 | -0.45(-1.46%) |
Mar 20, 2015 | 30.28 | 31.00 | 30.28 | 30.80 | 300,710 | +0.67(+2.22%) |
Mar 19, 2015 | 29.87 | 30.23 | 29.69 | 30.13 | 174,774 | +0.05(+0.17%) |
Mar 18, 2015 | 29.56 | 30.33 | 29.53 | 30.08 | 231,610 | +0.35(+1.18%) |
Mar 17, 2015 | 29.22 | 30.08 | 29.00 | 29.73 | 203,975 | +0.52(+1.78%) |
Mar 16, 2015 | 28.92 | 29.37 | 28.73 | 29.21 | 267,952 | +0.52(+1.81%) |
Mar 13, 2015 | 28.96 | 29.23 | 28.11 | 28.69 | 308,238 | -0.40(-1.38%) |
Mar 12, 2015 | 28.35 | 29.31 | 28.30 | 29.09 | 289,576 | +0.81(+2.86%) |
Mar 11, 2015 | 28.06 | 28.70 | 28.01 | 28.28 | 260,014 | +0.36(+1.29%) |
Mar 10, 2015 | 29.30 | 29.72 | 27.85 | 27.92 | 497,026 | -1.72(-5.80%) |
Mar 09, 2015 | 29.14 | 29.98 | 29.14 | 29.64 | 304,917 | +0.50(+1.72%) |
Mar 06, 2015 | 29.82 | 30.25 | 28.92 | 29.14 | 349,263 | -0.85(-2.83%) |
Mar 05, 2015 | 29.91 | 30.50 | 29.61 | 29.99 | 203,155 | +0.16(+0.54%) |
Mar 04, 2015 | 30.01 | 30.04 | 29.53 | 29.83 | 209,575 | -0.21(-0.70%) |
Mar 03, 2015 | 30.12 | 30.63 | 29.96 | 30.04 | 216,377 | -0.23(-0.76%) |