Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.90 | 28.90 | 28.88 | 28.88 | 82 | +0.03(+0.09%) |
May 28, 2015 | 28.85 | 28.85 | 28.85 | 28.85 | 253 | +0.00(+0.02%) |
May 27, 2015 | 28.81 | 28.85 | 28.80 | 28.85 | 2,344 | -0.09(-0.31%) |
May 26, 2015 | 29.03 | 29.03 | 28.94 | 28.94 | 1,698 | -0.06(-0.21%) |
May 22, 2015 | 28.92 | 29.00 | 29.00 | 29.00 | 5,900 | +0.19(+0.66%) |
May 21, 2015 | 28.84 | 28.86 | 28.80 | 28.81 | 6,077 | -0.02(-0.08%) |
May 19, 2015 | 28.88 | 28.83 | 28.83 | 28.83 | 2,700 | -0.06(-0.20%) |
May 18, 2015 | 28.93 | 28.95 | 28.89 | 28.89 | 4,603 | -0.12(-0.41%) |
May 15, 2015 | 28.99 | 29.01 | 28.99 | 29.01 | 1,275 | -0.08(-0.27%) |
May 14, 2015 | 29.07 | 29.09 | 29.02 | 29.09 | 8,589 | +0.09(+0.31%) |
May 13, 2015 | 29.04 | 29.05 | 29.00 | 29.00 | 535 | -0.06(-0.20%) |
May 12, 2015 | 29.04 | 29.12 | 29.02 | 29.06 | 8,870 | +0.04(+0.14%) |
May 11, 2015 | 28.81 | 29.04 | 28.75 | 29.02 | 116,935 | +0.28(+0.97%) |
May 08, 2015 | 28.76 | 28.78 | 28.68 | 28.74 | 25,383 | -0.37(-1.27%) |
May 05, 2015 | 29.11 | 29.14 | 29.11 | 29.11 | 3 | -0.05(-0.17%) |
May 04, 2015 | 29.13 | 29.16 | 29.10 | 29.16 | 1,374 | -0.05(-0.17%) |
Apr 30, 2015 | 29.21 | 29.21 | 29.21 | 29.21 | 77 | +0.03(+0.10%) |
Apr 29, 2015 | 29.11 | 29.18 | 29.11 | 29.18 | 1,958 | +0.04(+0.14%) |
Apr 28, 2015 | 29.14 | 29.14 | 29.14 | 29.14 | 245 | -0.06(-0.22%) |
Apr 24, 2015 | 29.21 | 29.23 | 29.18 | 29.20 | 38 | +0.01(+0.03%) |
Apr 23, 2015 | 29.19 | 29.19 | 29.19 | 29.19 | 360 | +0.01(+0.05%) |
Apr 22, 2015 | 29.15 | 29.18 | 29.15 | 29.18 | 1,654 | -0.02(-0.09%) |
Apr 21, 2015 | 29.17 | 29.20 | 29.17 | 29.20 | 712 | -0.09(-0.29%) |
Apr 20, 2015 | 29.29 | 29.29 | 29.29 | 29.29 | 247 | +0.09(+0.31%) |
Apr 17, 2015 | 29.28 | 29.28 | 29.20 | 29.20 | 13,875 | +0.04(+0.14%) |
Apr 16, 2015 | 29.14 | 29.16 | 29.12 | 29.16 | 109,622 | +0.04(+0.15%) |
Apr 15, 2015 | 29.08 | 29.12 | 29.05 | 29.12 | 931 | +0.03(+0.09%) |
Apr 14, 2015 | 29.01 | 29.09 | 29.01 | 29.09 | 419 | +0.24(+0.83%) |
Apr 13, 2015 | 28.82 | 28.85 | 28.79 | 28.85 | 1,920 | +0.02(+0.07%) |
Apr 10, 2015 | 29.11 | 29.11 | 28.77 | 28.83 | 2,721 | +0.01(+0.04%) |
Apr 08, 2015 | 28.82 | 28.82 | 28.82 | 28.82 | 300 | -0.08(-0.27%) |
Apr 07, 2015 | 28.89 | 28.90 | 28.89 | 28.90 | 1,035 | -0.00(-0.01%) |
Apr 06, 2015 | 29.14 | 29.16 | 28.89 | 28.90 | 1,790 | -0.12(-0.42%) |
Apr 02, 2015 | 29.00 | 29.02 | 29.02 | 29.02 | 800 | +0.08(+0.28%) |
Apr 01, 2015 | 28.90 | 28.94 | 28.90 | 28.94 | 3,144 | +0.11(+0.38%) |
Mar 31, 2015 | 28.82 | 28.87 | 28.82 | 28.83 | 300 | +0.01(+0.04%) |
Mar 30, 2015 | 28.85 | 28.85 | 28.82 | 28.82 | 2,510 | +0.07(+0.24%) |
Mar 26, 2015 | 28.74 | 28.76 | 28.64 | 28.75 | 75,000 | -0.09(-0.31%) |
Mar 25, 2015 | 28.77 | 28.84 | 28.77 | 28.84 | 696 | +0.15(+0.52%) |
Mar 24, 2015 | 28.58 | 28.69 | 28.58 | 28.69 | 855 | +0.10(+0.35%) |
Mar 23, 2015 | 28.59 | 28.61 | 28.59 | 28.59 | 7,932 | +0.08(+0.28%) |
Mar 20, 2015 | 28.51 | 28.61 | 28.45 | 28.51 | 5,715 | +0.20(+0.71%) |
Mar 19, 2015 | 28.27 | 28.43 | 28.27 | 28.31 | 7,701 | +0.10(+0.35%) |
Mar 18, 2015 | 28.23 | 28.32 | 28.08 | 28.21 | 6,833 | +0.04(+0.13%) |
Mar 17, 2015 | 28.16 | 28.20 | 28.14 | 28.17 | 1,731 | +0.15(+0.54%) |
Mar 16, 2015 | 28.00 | 28.04 | 27.96 | 28.02 | 9,165 | -0.29(-1.02%) |
Mar 13, 2015 | 28.32 | 28.32 | 28.31 | 28.31 | 840 | +0.29(+1.05%) |
Mar 12, 2015 | 28.02 | 28.02 | 28.02 | 28.02 | 170 | -0.30(-1.06%) |
Mar 11, 2015 | 28.28 | 28.32 | 28.28 | 28.32 | 881 | +0.05(+0.16%) |
Mar 10, 2015 | 28.27 | 28.36 | 28.27 | 28.27 | 84,766 | +0.26(+0.93%) |
Mar 09, 2015 | 27.95 | 28.01 | 27.95 | 28.01 | 2,316 | -0.05(-0.18%) |
Mar 06, 2015 | 28.01 | 28.06 | 28.01 | 28.06 | 1,058 | +0.03(+0.11%) |
Mar 05, 2015 | 28.06 | 28.06 | 28.03 | 28.03 | 1,620 | -0.16(-0.56%) |
Mar 04, 2015 | 28.21 | 28.21 | 28.14 | 28.19 | 4,988 | +0.05(+0.17%) |
Mar 03, 2015 | 28.17 | 28.17 | 28.12 | 28.14 | 952 | -0.08(-0.28%) |