Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.44 | 29.47 | 29.35 | 29.40 | 18,453 | -0.14(-0.47%) |
May 28, 2015 | 30.21 | 30.21 | 29.47 | 29.54 | 13,591 | -0.38(-1.27%) |
May 27, 2015 | 29.90 | 29.94 | 29.72 | 29.92 | 34,531 | -0.27(-0.89%) |
May 26, 2015 | 30.60 | 30.60 | 30.08 | 30.19 | 137,526 | -0.41(-1.34%) |
May 22, 2015 | 30.34 | 30.60 | 30.60 | 30.60 | 6,600 | +0.02(+0.07%) |
May 21, 2015 | 30.59 | 30.59 | 30.38 | 30.58 | 45,067 | +0.07(+0.23%) |
May 20, 2015 | 30.53 | 30.53 | 30.38 | 30.51 | 20,916 | -0.07(-0.23%) |
May 19, 2015 | 30.77 | 30.77 | 30.53 | 30.58 | 22,052 | -0.20(-0.65%) |
May 18, 2015 | 30.47 | 30.83 | 30.47 | 30.78 | 42,441 | +0.12(+0.39%) |
May 15, 2015 | 30.44 | 30.69 | 30.43 | 30.66 | 27,725 | +0.11(+0.36%) |
May 14, 2015 | 30.60 | 30.61 | 30.51 | 30.55 | 31,668 | +0.10(+0.32%) |
May 13, 2015 | 30.85 | 30.86 | 30.32 | 30.45 | 10,923 | +0.47(+1.57%) |
May 12, 2015 | 29.84 | 30.05 | 29.75 | 29.98 | 28,005 | +0.12(+0.40%) |
May 11, 2015 | 30.06 | 30.06 | 29.78 | 29.86 | 15,442 | -0.29(-0.95%) |
May 08, 2015 | 29.95 | 30.30 | 29.95 | 30.15 | 9,520 | +0.26(+0.86%) |
May 07, 2015 | 30.00 | 30.02 | 29.65 | 29.89 | 20,122 | -0.23(-0.76%) |
May 06, 2015 | 30.70 | 30.70 | 29.95 | 30.12 | 30,909 | -0.56(-1.83%) |
May 05, 2015 | 30.98 | 30.98 | 30.55 | 30.68 | 34,325 | -0.02(-0.07%) |
May 04, 2015 | 30.90 | 30.90 | 30.70 | 30.70 | 30,906 | -0.12(-0.38%) |
May 01, 2015 | 30.80 | 30.85 | 30.69 | 30.82 | 15,797 | +0.13(+0.42%) |
Apr 30, 2015 | 30.75 | 30.84 | 30.57 | 30.69 | 19,738 | +0.01(+0.03%) |
Apr 29, 2015 | 30.41 | 30.77 | 30.41 | 30.68 | 17,023 | +0.21(+0.69%) |
Apr 28, 2015 | 30.44 | 30.48 | 30.41 | 30.47 | 21,388 | -0.04(-0.13%) |
Apr 27, 2015 | 30.65 | 30.67 | 30.49 | 30.51 | 19,060 | +0.01(+0.03%) |
Apr 24, 2015 | 30.37 | 30.52 | 30.36 | 30.50 | 28,207 | +0.10(+0.33%) |
Apr 23, 2015 | 30.31 | 30.43 | 30.31 | 30.40 | 8,353 | +0.22(+0.73%) |
Apr 22, 2015 | 30.00 | 30.28 | 30.00 | 30.18 | 7,309 | +0.09(+0.30%) |
Apr 21, 2015 | 30.31 | 30.31 | 30.08 | 30.09 | 16,300 | -0.10(-0.33%) |
Apr 20, 2015 | 30.43 | 30.47 | 30.16 | 30.19 | 36,055 | +0.03(+0.10%) |
Apr 17, 2015 | 30.27 | 30.32 | 30.13 | 30.16 | 29,228 | -0.23(-0.76%) |
Apr 16, 2015 | 30.20 | 30.47 | 29.48 | 30.39 | 28,030 | +0.10(+0.34%) |
Apr 15, 2015 | 29.98 | 30.33 | 29.98 | 30.29 | 62,463 | +0.36(+1.19%) |
Apr 14, 2015 | 29.83 | 30.01 | 29.75 | 29.93 | 18,400 | +0.29(+0.96%) |
Apr 13, 2015 | 29.76 | 29.87 | 29.63 | 29.65 | 54,657 | -0.20(-0.67%) |
Apr 10, 2015 | 29.73 | 29.85 | 29.69 | 29.85 | 33,867 | +0.20(+0.67%) |
Apr 09, 2015 | 29.58 | 29.67 | 29.51 | 29.65 | 30,170 | +0.15(+0.52%) |
Apr 08, 2015 | 29.43 | 29.66 | 29.43 | 29.50 | 16,337 | -0.04(-0.14%) |
Apr 07, 2015 | 29.37 | 29.57 | 29.35 | 29.54 | 50,996 | +0.15(+0.51%) |
Apr 06, 2015 | 29.38 | 29.50 | 29.36 | 29.39 | 19,796 | +0.19(+0.64%) |
Apr 02, 2015 | 29.21 | 29.20 | 29.20 | 29.20 | 28,800 | +0.10(+0.35%) |
Apr 01, 2015 | 28.96 | 29.39 | 28.96 | 29.10 | 37,670 | -0.08(-0.27%) |
Mar 31, 2015 | 29.34 | 29.48 | 29.17 | 29.18 | 25,958 | -0.14(-0.48%) |
Mar 30, 2015 | 29.00 | 29.36 | 29.00 | 29.32 | 16,829 | +0.30(+1.02%) |
Mar 27, 2015 | 28.89 | 29.20 | 28.86 | 29.02 | 37,728 | +0.03(+0.11%) |
Mar 26, 2015 | 29.07 | 29.22 | 28.99 | 28.99 | 28,433 | -0.07(-0.24%) |
Mar 25, 2015 | 29.21 | 29.60 | 29.04 | 29.06 | 64,937 | +0.05(+0.17%) |
Mar 24, 2015 | 29.32 | 29.32 | 29.01 | 29.01 | 45,779 | -0.39(-1.33%) |
Mar 23, 2015 | 29.14 | 29.42 | 29.00 | 29.40 | 63,296 | +0.38(+1.31%) |
Mar 20, 2015 | 29.00 | 29.13 | 28.97 | 29.02 | 112,752 | +0.16(+0.55%) |
Mar 19, 2015 | 28.92 | 28.92 | 28.76 | 28.86 | 130,221 | -0.32(-1.10%) |
Mar 18, 2015 | 28.36 | 29.29 | 28.36 | 29.18 | 20,232 | +0.63(+2.21%) |
Mar 17, 2015 | 28.14 | 28.63 | 28.14 | 28.55 | 444,716 | +0.20(+0.71%) |
Mar 16, 2015 | 28.33 | 28.40 | 28.03 | 28.35 | 66,438 | +0.04(+0.14%) |
Mar 13, 2015 | 28.18 | 28.31 | 28.08 | 28.31 | 38,310 | -0.13(-0.46%) |
Mar 12, 2015 | 28.38 | 28.50 | 28.38 | 28.44 | 110,913 | -0.04(-0.14%) |
Mar 11, 2015 | 28.95 | 28.95 | 28.48 | 28.48 | 19,843 | -0.56(-1.93%) |
Mar 10, 2015 | 28.73 | 29.06 | 28.73 | 29.04 | 81,169 | +0.01(+0.03%) |
Mar 09, 2015 | 29.24 | 29.54 | 29.03 | 29.03 | 41,969 | -0.31(-1.06%) |
Mar 06, 2015 | 29.39 | 29.60 | 29.28 | 29.34 | 37,777 | -0.39(-1.31%) |
Mar 05, 2015 | 29.73 | 29.89 | 29.63 | 29.73 | 47,872 | +0.15(+0.50%) |
Mar 04, 2015 | 29.48 | 29.60 | 29.42 | 29.58 | 32,988 | -0.04(-0.12%) |
Mar 03, 2015 | 29.36 | 29.72 | 29.36 | 29.62 | 177,670 | +0.11(+0.37%) |