Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.54 | 28.67 | 28.10 | 28.53 | 151,410 | +0.07(+0.25%) |
May 28, 2015 | 28.38 | 28.47 | 28.07 | 28.46 | 93,918 | +0.32(+1.14%) |
May 27, 2015 | 28.59 | 28.59 | 27.93 | 28.14 | 121,781 | -0.21(-0.74%) |
May 26, 2015 | 28.70 | 28.70 | 28.18 | 28.35 | 105,336 | -0.28(-0.98%) |
May 25, 2015 | 28.69 | 28.80 | 28.41 | 28.63 | 66,167 | +0.15(+0.53%) |
May 22, 2015 | 28.53 | 28.74 | 28.29 | 28.48 | 214,599 | +0.10(+0.35%) |
May 21, 2015 | 28.37 | 28.64 | 28.27 | 28.38 | 56,925 | +0.06(+0.21%) |
May 20, 2015 | 28.50 | 28.50 | 28.23 | 28.32 | 126,753 | -0.18(-0.63%) |
May 19, 2015 | 28.63 | 28.64 | 28.22 | 28.50 | 57,149 | +0.00(+0.00%) |
May 15, 2015 | 28.50 | 28.50 | 28.50 | 0 | +0.25(+0.88%) | |
May 14, 2015 | 28.24 | 28.44 | 27.91 | 28.25 | 105,733 | +0.25(+0.89%) |
May 13, 2015 | 28.09 | 28.09 | 27.48 | 28.00 | 135,296 | +0.09(+0.32%) |
May 12, 2015 | 28.02 | 28.31 | 27.74 | 27.91 | 199,551 | -0.38(-1.34%) |
May 11, 2015 | 28.33 | 28.46 | 27.95 | 28.29 | 196,583 | -0.07(-0.25%) |
May 08, 2015 | 28.62 | 28.62 | 28.25 | 28.36 | 142,356 | +0.06(+0.21%) |
May 07, 2015 | 27.65 | 28.33 | 27.40 | 28.30 | 211,972 | +0.82(+2.98%) |
May 06, 2015 | 27.11 | 27.52 | 26.78 | 27.48 | 189,431 | +0.28(+1.03%) |
May 05, 2015 | 27.64 | 27.65 | 27.03 | 27.20 | 382,747 | -0.45(-1.63%) |
May 04, 2015 | 28.17 | 28.17 | 27.50 | 27.65 | 157,784 | -0.22(-0.79%) |
May 01, 2015 | 28.00 | 28.11 | 27.67 | 27.87 | 169,779 | -0.01(-0.04%) |
Apr 30, 2015 | 28.50 | 28.50 | 27.86 | 27.88 | 132,048 | -0.62(-2.18%) |
Apr 29, 2015 | 28.86 | 29.00 | 28.16 | 28.50 | 147,630 | -0.51(-1.76%) |
Apr 28, 2015 | 29.09 | 29.36 | 28.40 | 29.01 | 158,968 | -0.07(-0.24%) |
Apr 27, 2015 | 29.21 | 29.52 | 29.01 | 29.08 | 129,866 | -0.19(-0.65%) |
Apr 24, 2015 | 29.42 | 29.50 | 29.25 | 29.27 | 95,345 | -0.04(-0.14%) |
Apr 23, 2015 | 29.69 | 29.74 | 29.29 | 29.31 | 367,863 | -0.31(-1.05%) |
Apr 22, 2015 | 30.33 | 30.33 | 29.33 | 29.62 | 122,397 | -0.46(-1.53%) |
Apr 21, 2015 | 30.07 | 30.29 | 30.00 | 30.08 | 199,035 | +0.15(+0.50%) |
Apr 20, 2015 | 29.82 | 30.09 | 29.66 | 29.93 | 90,033 | +0.02(+0.07%) |
Apr 17, 2015 | 30.12 | 30.12 | 29.76 | 29.91 | 100,082 | -0.18(-0.60%) |
Apr 16, 2015 | 29.84 | 30.09 | 29.75 | 30.09 | 127,763 | +0.23(+0.77%) |
Apr 15, 2015 | 30.00 | 30.07 | 29.86 | 29.86 | 110,996 | -0.12(-0.40%) |
Apr 14, 2015 | 30.33 | 30.33 | 29.83 | 29.98 | 121,245 | -0.27(-0.89%) |
Apr 13, 2015 | 30.29 | 30.53 | 30.05 | 30.25 | 218,577 | -0.04(-0.13%) |
Apr 10, 2015 | 30.27 | 30.38 | 30.03 | 30.29 | 308,617 | -0.13(-0.43%) |
Apr 09, 2015 | 30.40 | 30.98 | 30.28 | 30.42 | 93,057 | +0.02(+0.07%) |
Apr 08, 2015 | 30.53 | 30.78 | 30.21 | 30.40 | 133,390 | -0.08(-0.26%) |
Apr 07, 2015 | 30.70 | 30.90 | 30.36 | 30.48 | 109,107 | -0.22(-0.72%) |
Apr 06, 2015 | 30.49 | 31.02 | 30.27 | 30.70 | 65,390 | +0.10(+0.33%) |
Apr 02, 2015 | 30.60 | 30.60 | 30.60 | 0 | -0.13(-0.42%) | |
Apr 01, 2015 | 30.98 | 30.98 | 30.53 | 30.73 | 50,136 | -0.13(-0.42%) |
Mar 31, 2015 | 31.04 | 31.20 | 30.59 | 30.86 | 71,533 | -0.14(-0.45%) |
Mar 30, 2015 | 30.68 | 31.35 | 30.68 | 31.00 | 126,398 | +0.50(+1.64%) |
Mar 27, 2015 | 29.59 | 30.71 | 29.59 | 30.50 | 108,062 | +0.76(+2.56%) |
Mar 26, 2015 | 30.17 | 30.20 | 29.62 | 29.74 | 86,845 | -0.31(-1.03%) |
Mar 25, 2015 | 30.19 | 30.42 | 29.81 | 30.05 | 126,273 | -0.08(-0.27%) |
Mar 24, 2015 | 30.19 | 30.25 | 30.01 | 30.13 | 230,256 | +0.13(+0.43%) |
Mar 23, 2015 | 30.12 | 30.31 | 30.00 | 30.00 | 210,593 | -0.05(-0.17%) |
Mar 20, 2015 | 30.61 | 30.90 | 30.05 | 30.05 | 204,134 | -0.55(-1.80%) |
Mar 19, 2015 | 30.79 | 30.98 | 30.29 | 30.60 | 289,241 | +0.05(+0.16%) |
Mar 18, 2015 | 30.57 | 30.99 | 30.25 | 30.55 | 72,953 | +0.07(+0.23%) |
Mar 17, 2015 | 29.65 | 30.60 | 29.65 | 30.48 | 70,831 | +0.67(+2.25%) |
Mar 16, 2015 | 29.73 | 30.34 | 29.65 | 29.81 | 341,309 | +0.14(+0.47%) |
Mar 13, 2015 | 30.00 | 30.14 | 29.65 | 29.67 | 247,466 | -0.38(-1.26%) |
Mar 12, 2015 | 30.29 | 30.30 | 29.92 | 30.05 | 160,946 | -0.12(-0.40%) |
Mar 11, 2015 | 30.10 | 30.75 | 30.00 | 30.17 | 231,409 | +0.17(+0.57%) |
Mar 10, 2015 | 29.86 | 30.02 | 29.64 | 30.00 | 86,668 | +0.05(+0.17%) |
Mar 09, 2015 | 30.24 | 30.24 | 29.64 | 29.95 | 250,684 | +0.01(+0.03%) |
Mar 06, 2015 | 30.67 | 30.99 | 29.55 | 29.94 | 238,812 | -1.21(-3.88%) |
Mar 05, 2015 | 31.28 | 31.75 | 31.01 | 31.15 | 108,781 | +0.12(+0.39%) |
Mar 04, 2015 | 30.60 | 30.57 | 31.03 | 118,072 | +0.43(+1.41%) | |
Mar 03, 2015 | 30.30 | 30.60 | 126,492 | -0.45(-1.45%) |