Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.66 | 29.66 | 29.44 | 29.48 | 880,432 | -0.17(-0.57%) |
May 28, 2015 | 29.63 | 29.67 | 29.54 | 29.65 | 2,259,040 | -0.01(-0.03%) |
May 27, 2015 | 29.50 | 29.72 | 29.49 | 29.66 | 131,008 | +0.21(+0.71%) |
May 26, 2015 | 29.67 | 29.67 | 29.37 | 29.45 | 163,541 | -0.29(-0.97%) |
May 22, 2015 | 29.78 | 29.74 | 29.74 | 29.74 | 111,223 | -0.08(-0.27%) |
May 21, 2015 | 29.78 | 29.86 | 29.74 | 29.82 | 178,464 | +0.04(+0.13%) |
May 20, 2015 | 29.79 | 29.87 | 29.74 | 29.78 | 157,671 | +0.00(+0.01%) |
May 19, 2015 | 29.80 | 29.82 | 29.71 | 29.77 | 113,171 | -0.02(-0.08%) |
May 18, 2015 | 29.75 | 29.84 | 29.72 | 29.80 | 127,105 | +0.04(+0.13%) |
May 15, 2015 | 29.75 | 29.76 | 29.69 | 29.76 | 121,206 | +0.05(+0.17%) |
May 14, 2015 | 29.55 | 29.71 | 29.55 | 29.71 | 125,106 | +0.29(+0.99%) |
May 13, 2015 | 29.48 | 29.57 | 29.37 | 29.41 | 134,321 | -0.02(-0.07%) |
May 12, 2015 | 29.41 | 29.49 | 29.24 | 29.43 | 397,855 | -0.05(-0.19%) |
May 11, 2015 | 29.66 | 29.68 | 29.47 | 29.49 | 110,316 | -0.20(-0.66%) |
May 08, 2015 | 29.56 | 29.71 | 29.56 | 29.69 | 235,344 | +0.39(+1.35%) |
May 07, 2015 | 29.16 | 29.37 | 29.13 | 29.29 | 116,597 | +0.09(+0.31%) |
May 06, 2015 | 29.41 | 29.50 | 29.05 | 29.20 | 254,786 | -0.13(-0.43%) |
May 05, 2015 | 29.60 | 29.66 | 29.29 | 29.33 | 180,217 | -0.33(-1.12%) |
May 04, 2015 | 29.66 | 29.75 | 29.64 | 29.66 | 124,536 | +0.09(+0.31%) |
May 01, 2015 | 29.44 | 29.58 | 29.41 | 29.57 | 130,739 | +0.24(+0.83%) |
Apr 30, 2015 | 29.51 | 29.53 | 29.21 | 29.32 | 206,746 | -0.26(-0.88%) |
Apr 29, 2015 | 29.52 | 29.67 | 29.46 | 29.58 | 381,962 | -0.11(-0.37%) |
Apr 28, 2015 | 29.56 | 29.70 | 29.46 | 29.69 | 95,817 | +0.16(+0.55%) |
Apr 27, 2015 | 29.71 | 29.73 | 29.52 | 29.53 | 102,385 | -0.09(-0.31%) |
Apr 24, 2015 | 29.62 | 29.66 | 29.55 | 29.62 | 108,659 | +0.08(+0.27%) |
Apr 23, 2015 | 29.41 | 29.65 | 29.39 | 29.54 | 192,103 | +0.06(+0.19%) |
Apr 22, 2015 | 29.41 | 29.50 | 29.26 | 29.49 | 112,986 | +0.15(+0.52%) |
Apr 21, 2015 | 29.52 | 29.58 | 29.30 | 29.33 | 170,479 | -0.09(-0.31%) |
Apr 20, 2015 | 29.31 | 29.50 | 29.31 | 29.43 | 157,461 | +0.26(+0.89%) |
Apr 17, 2015 | 29.28 | 29.31 | 29.05 | 29.16 | 523,102 | -0.29(-0.98%) |
Apr 16, 2015 | 29.43 | 29.55 | 29.37 | 29.45 | 433,366 | +0.00(+0.00%) |
Apr 15, 2015 | 29.39 | 29.55 | 29.39 | 29.45 | 323,849 | +0.14(+0.48%) |
Apr 14, 2015 | 29.19 | 29.36 | 29.15 | 29.31 | 142,842 | +0.06(+0.22%) |
Apr 13, 2015 | 29.37 | 29.44 | 29.24 | 29.25 | 205,179 | -0.14(-0.47%) |
Apr 10, 2015 | 29.24 | 29.40 | 29.24 | 29.39 | 210,784 | +0.19(+0.63%) |
Apr 09, 2015 | 29.03 | 29.23 | 28.99 | 29.20 | 122,345 | +0.15(+0.53%) |
Apr 08, 2015 | 29.06 | 29.14 | 28.95 | 29.05 | 366,352 | +0.00(+0.01%) |
Apr 07, 2015 | 29.17 | 29.20 | 29.04 | 29.04 | 156,438 | -0.07(-0.23%) |
Apr 06, 2015 | 28.81 | 29.21 | 28.81 | 29.11 | 205,583 | +0.20(+0.71%) |
Apr 02, 2015 | 28.74 | 28.90 | 28.90 | 28.90 | 1,157,486 | +0.14(+0.49%) |
Apr 01, 2015 | 28.85 | 28.85 | 28.63 | 28.76 | 2,850,452 | -0.11(-0.40%) |
Mar 31, 2015 | 28.98 | 29.06 | 28.85 | 28.88 | 255,446 | -0.24(-0.84%) |
Mar 30, 2015 | 28.93 | 29.16 | 28.93 | 29.12 | 187,489 | +0.37(+1.30%) |
Mar 27, 2015 | 28.70 | 28.76 | 28.64 | 28.75 | 158,128 | +0.07(+0.23%) |
Mar 26, 2015 | 28.70 | 28.83 | 28.56 | 28.68 | 225,438 | -0.09(-0.30%) |
Mar 25, 2015 | 29.20 | 29.20 | 28.77 | 28.77 | 166,279 | -0.35(-1.19%) |
Mar 24, 2015 | 29.32 | 29.35 | 29.11 | 29.11 | 341,067 | -0.22(-0.74%) |
Mar 23, 2015 | 29.35 | 29.47 | 29.33 | 29.33 | 130,397 | +0.01(+0.03%) |
Mar 20, 2015 | 29.18 | 29.41 | 29.18 | 29.32 | 181,809 | +0.24(+0.82%) |
Mar 19, 2015 | 29.14 | 29.22 | 29.04 | 29.08 | 320,133 | -0.17(-0.56%) |
Mar 18, 2015 | 28.85 | 29.35 | 28.70 | 29.25 | 472,473 | +0.37(+1.28%) |
Mar 17, 2015 | 28.85 | 28.94 | 28.78 | 28.88 | 184,653 | -0.11(-0.37%) |
Mar 16, 2015 | 28.71 | 28.99 | 28.71 | 28.98 | 102,090 | +0.34(+1.19%) |
Mar 13, 2015 | 28.73 | 28.73 | 28.44 | 28.64 | 103,336 | -0.15(-0.51%) |
Mar 12, 2015 | 28.56 | 28.80 | 28.56 | 28.79 | 597,751 | +0.31(+1.09%) |
Mar 11, 2015 | 28.59 | 28.62 | 28.45 | 28.48 | 621,842 | -0.09(-0.32%) |
Mar 10, 2015 | 28.74 | 28.79 | 28.57 | 28.57 | 337,388 | -0.44(-1.50%) |
Mar 09, 2015 | 28.89 | 29.05 | 28.87 | 29.00 | 2,419,140 | +0.13(+0.44%) |
Mar 06, 2015 | 29.15 | 29.18 | 28.81 | 28.88 | 6,091,691 | -0.44(-1.50%) |
Mar 05, 2015 | 29.33 | 29.39 | 29.24 | 29.32 | 138,777 | +0.00(+0.00%) |
Mar 04, 2015 | 29.38 | 29.51 | 29.23 | 29.32 | 156,909 | -0.19(-0.65%) |
Mar 03, 2015 | 29.56 | 29.56 | 29.45 | 29.51 | 202,892 | -0.07(-0.25%) |