Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 31.34 | 31.34 | 30.97 | 31.16 | 5,860 | -0.13(-0.42%) |
May 28, 2015 | 31.28 | 31.32 | 31.10 | 31.29 | 4,500 | -0.03(-0.09%) |
May 27, 2015 | 31.00 | 31.33 | 31.00 | 31.32 | 8,861 | +0.43(+1.40%) |
May 26, 2015 | 30.95 | 31.00 | 30.71 | 30.89 | 35,310 | -0.35(-1.12%) |
May 22, 2015 | 31.22 | 31.24 | 31.24 | 31.24 | 13,251 | -0.03(-0.11%) |
May 21, 2015 | 31.39 | 31.39 | 31.22 | 31.27 | 5,280 | -0.12(-0.37%) |
May 20, 2015 | 31.57 | 31.57 | 31.26 | 31.39 | 7,769 | -0.07(-0.21%) |
May 19, 2015 | 31.38 | 31.53 | 31.38 | 31.45 | 9,998 | +0.13(+0.42%) |
May 18, 2015 | 30.85 | 31.34 | 30.85 | 31.32 | 12,428 | +0.58(+1.89%) |
May 15, 2015 | 31.12 | 31.12 | 30.27 | 30.74 | 2,880 | -0.40(-1.27%) |
May 14, 2015 | 31.24 | 31.24 | 31.00 | 31.14 | 8,171 | +0.21(+0.68%) |
May 13, 2015 | 31.12 | 31.12 | 30.76 | 30.93 | 16,503 | -0.00(-0.01%) |
May 12, 2015 | 30.78 | 30.93 | 30.70 | 30.93 | 5,158 | +0.18(+0.59%) |
May 11, 2015 | 30.66 | 30.85 | 30.61 | 30.75 | 10,100 | +0.06(+0.19%) |
May 08, 2015 | 30.74 | 30.74 | 30.44 | 30.69 | 3,544 | +0.29(+0.96%) |
May 07, 2015 | 30.50 | 30.55 | 30.40 | 30.40 | 1,641 | +0.01(+0.03%) |
May 06, 2015 | 30.45 | 30.45 | 30.29 | 30.39 | 5,519 | +0.15(+0.49%) |
May 05, 2015 | 30.34 | 30.52 | 30.20 | 30.24 | 18,358 | -0.16(-0.52%) |
May 04, 2015 | 30.25 | 30.54 | 30.25 | 30.40 | 32,786 | +0.26(+0.87%) |
May 01, 2015 | 30.45 | 30.45 | 30.13 | 30.14 | 2,129 | -0.27(-0.89%) |
Apr 30, 2015 | 30.64 | 30.76 | 30.31 | 30.41 | 9,973 | -0.35(-1.14%) |
Apr 29, 2015 | 30.64 | 30.98 | 30.64 | 30.76 | 4,888 | +0.01(+0.03%) |
Apr 28, 2015 | 30.37 | 30.84 | 30.37 | 30.75 | 9,411 | +0.43(+1.42%) |
Apr 27, 2015 | 30.67 | 30.70 | 30.21 | 30.31 | 11,410 | -0.26(-0.84%) |
Apr 24, 2015 | 30.80 | 30.80 | 30.57 | 30.57 | 2,679 | -0.19(-0.62%) |
Apr 23, 2015 | 30.69 | 30.84 | 30.61 | 30.76 | 3,823 | +0.07(+0.22%) |
Apr 22, 2015 | 30.61 | 30.85 | 30.61 | 30.70 | 4,387 | +0.02(+0.05%) |
Apr 21, 2015 | 30.79 | 30.80 | 30.61 | 30.68 | 9,990 | +0.05(+0.16%) |
Apr 20, 2015 | 30.46 | 30.63 | 30.42 | 30.63 | 2,967 | +0.31(+1.01%) |
Apr 17, 2015 | 30.68 | 30.77 | 30.30 | 30.32 | 8,059 | -0.52(-1.67%) |
Apr 16, 2015 | 30.95 | 30.98 | 30.68 | 30.84 | 12,368 | -0.11(-0.35%) |
Apr 15, 2015 | 30.66 | 30.99 | 30.64 | 30.95 | 4,850 | +0.46(+1.50%) |
Apr 14, 2015 | 30.70 | 30.70 | 30.30 | 30.49 | 10,468 | -0.18(-0.60%) |
Apr 13, 2015 | 30.46 | 30.69 | 30.46 | 30.67 | 10,377 | +0.26(+0.85%) |
Apr 10, 2015 | 30.48 | 30.48 | 30.35 | 30.41 | 2,140 | +0.09(+0.30%) |
Apr 09, 2015 | 30.49 | 30.49 | 30.17 | 30.32 | 2,605 | -0.04(-0.14%) |
Apr 08, 2015 | 30.46 | 30.46 | 30.29 | 30.37 | 18,273 | +0.01(+0.03%) |
Apr 07, 2015 | 30.45 | 30.55 | 30.33 | 30.36 | 13,352 | +0.02(+0.06%) |
Apr 06, 2015 | 30.10 | 30.52 | 30.10 | 30.34 | 7,122 | -0.15(-0.49%) |
Apr 02, 2015 | 30.42 | 30.49 | 30.49 | 30.49 | 40,116 | +0.11(+0.35%) |
Apr 01, 2015 | 30.32 | 30.39 | 30.05 | 30.38 | 38,759 | +0.00(+0.00%) |
Mar 31, 2015 | 30.38 | 30.38 | 30.18 | 30.38 | 11,587 | -0.12(-0.41%) |
Mar 30, 2015 | 30.01 | 30.51 | 30.01 | 30.51 | 4,919 | +0.58(+1.94%) |
Mar 27, 2015 | 30.16 | 30.16 | 29.80 | 29.92 | 6,984 | -0.07(-0.25%) |
Mar 26, 2015 | 29.86 | 30.05 | 29.59 | 30.00 | 6,911 | +0.11(+0.36%) |
Mar 25, 2015 | 30.24 | 30.36 | 29.81 | 29.89 | 8,727 | -0.48(-1.57%) |
Mar 24, 2015 | 30.46 | 30.46 | 30.02 | 30.37 | 8,682 | -0.09(-0.31%) |
Mar 23, 2015 | 30.47 | 30.54 | 30.32 | 30.46 | 6,372 | -0.03(-0.11%) |
Mar 20, 2015 | 30.34 | 30.57 | 30.30 | 30.50 | 8,105 | +0.32(+1.05%) |
Mar 19, 2015 | 30.20 | 30.20 | 29.98 | 30.18 | 20,256 | -0.03(-0.10%) |
Mar 18, 2015 | 30.41 | 30.50 | 30.20 | 30.21 | 5,275 | -0.16(-0.54%) |
Mar 17, 2015 | 30.13 | 30.37 | 30.12 | 30.37 | 11,040 | +0.01(+0.04%) |
Mar 16, 2015 | 30.47 | 30.47 | 30.26 | 30.36 | 6,642 | +0.10(+0.33%) |
Mar 13, 2015 | 30.45 | 30.45 | 29.91 | 30.26 | 3,896 | -0.13(-0.44%) |
Mar 12, 2015 | 29.83 | 30.39 | 29.83 | 30.39 | 10,619 | +0.81(+2.73%) |
Mar 11, 2015 | 29.43 | 29.59 | 29.36 | 29.59 | 5,693 | +0.15(+0.52%) |
Mar 10, 2015 | 29.74 | 29.74 | 29.40 | 29.44 | 3,706 | -0.52(-1.73%) |
Mar 09, 2015 | 29.63 | 30.03 | 29.63 | 29.96 | 10,804 | +0.31(+1.04%) |
Mar 06, 2015 | 29.60 | 29.92 | 29.56 | 29.65 | 15,900 | +0.15(+0.52%) |
Mar 05, 2015 | 29.47 | 29.51 | 29.17 | 29.49 | 12,758 | +0.11(+0.39%) |
Mar 04, 2015 | 29.77 | 29.58 | 29.33 | 29.38 | 73,378 | -0.20(-0.66%) |
Mar 03, 2015 | 29.67 | 29.67 | 29.48 | 29.58 | 24,338 | -0.02(-0.08%) |