Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.12 | 29.21 | 28.80 | 28.88 | 209,850 | -0.27(-0.93%) |
May 28, 2015 | 29.29 | 29.46 | 29.02 | 29.15 | 145,369 | -0.29(-0.98%) |
May 27, 2015 | 29.19 | 29.49 | 28.91 | 29.44 | 260,103 | +0.24(+0.83%) |
May 26, 2015 | 29.41 | 29.69 | 29.05 | 29.20 | 218,206 | -0.39(-1.31%) |
May 22, 2015 | 29.66 | 29.58 | 29.58 | 29.58 | 256,000 | -0.15(-0.51%) |
May 21, 2015 | 29.88 | 30.03 | 29.60 | 29.74 | 170,835 | -0.12(-0.39%) |
May 20, 2015 | 29.93 | 29.95 | 29.54 | 29.85 | 225,992 | +0.00(+0.00%) |
May 19, 2015 | 29.55 | 29.92 | 29.38 | 29.85 | 184,675 | +0.31(+1.04%) |
May 18, 2015 | 29.37 | 29.66 | 29.21 | 29.55 | 180,954 | +0.07(+0.24%) |
May 15, 2015 | 29.54 | 29.74 | 29.31 | 29.47 | 200,537 | -0.08(-0.27%) |
May 14, 2015 | 28.61 | 29.70 | 28.40 | 29.56 | 224,844 | +0.61(+2.11%) |
May 13, 2015 | 29.13 | 29.28 | 28.59 | 28.94 | 208,910 | -0.09(-0.31%) |
May 12, 2015 | 28.63 | 29.14 | 28.24 | 29.03 | 299,647 | +0.20(+0.69%) |
May 11, 2015 | 28.48 | 29.02 | 28.28 | 28.84 | 166,321 | +0.27(+0.95%) |
May 08, 2015 | 28.48 | 28.76 | 28.48 | 28.57 | 182,282 | +0.40(+1.44%) |
May 07, 2015 | 27.92 | 28.44 | 27.86 | 28.16 | 169,705 | +0.19(+0.68%) |
May 06, 2015 | 28.00 | 28.29 | 27.66 | 27.97 | 249,461 | -0.04(-0.16%) |
May 05, 2015 | 28.65 | 28.83 | 27.97 | 28.02 | 248,646 | -0.64(-2.23%) |
May 04, 2015 | 28.72 | 29.08 | 28.63 | 28.66 | 214,981 | -0.01(-0.03%) |
May 01, 2015 | 28.39 | 28.84 | 28.39 | 28.66 | 178,739 | +0.29(+1.01%) |
Apr 30, 2015 | 28.67 | 28.68 | 28.09 | 28.38 | 314,866 | -0.52(-1.81%) |
Apr 29, 2015 | 29.38 | 29.62 | 28.84 | 28.90 | 129,422 | -0.54(-1.83%) |
Apr 28, 2015 | 28.85 | 29.49 | 28.78 | 29.44 | 186,698 | +0.61(+2.12%) |
Apr 27, 2015 | 29.21 | 29.62 | 28.71 | 28.83 | 283,585 | -0.39(-1.32%) |
Apr 24, 2015 | 29.34 | 29.35 | 29.11 | 29.21 | 173,679 | -0.16(-0.55%) |
Apr 23, 2015 | 29.63 | 29.71 | 29.18 | 29.38 | 247,530 | -0.30(-1.00%) |
Apr 22, 2015 | 29.65 | 29.91 | 29.36 | 29.67 | 241,017 | +0.15(+0.52%) |
Apr 21, 2015 | 29.82 | 29.82 | 29.40 | 29.52 | 239,260 | -0.15(-0.52%) |
Apr 20, 2015 | 29.09 | 29.73 | 29.09 | 29.67 | 173,658 | +0.76(+2.65%) |
Apr 17, 2015 | 29.01 | 29.24 | 28.75 | 28.91 | 185,439 | -0.38(-1.29%) |
Apr 16, 2015 | 29.73 | 29.82 | 29.20 | 29.29 | 331,985 | -0.40(-1.33%) |
Apr 15, 2015 | 29.75 | 29.84 | 29.53 | 29.68 | 270,139 | +0.01(+0.03%) |
Apr 14, 2015 | 29.64 | 29.73 | 29.26 | 29.67 | 294,863 | +0.13(+0.46%) |
Apr 13, 2015 | 29.65 | 29.75 | 29.33 | 29.54 | 341,905 | -0.02(-0.06%) |
Apr 10, 2015 | 29.69 | 29.80 | 29.46 | 29.56 | 297,692 | +0.01(+0.03%) |
Apr 09, 2015 | 29.70 | 29.90 | 29.38 | 29.55 | 269,371 | -0.14(-0.48%) |
Apr 08, 2015 | 29.61 | 29.92 | 29.48 | 29.69 | 367,154 | +0.13(+0.46%) |
Apr 07, 2015 | 29.63 | 29.75 | 29.48 | 29.56 | 241,449 | -0.13(-0.42%) |
Apr 06, 2015 | 29.70 | 29.86 | 29.53 | 29.68 | 271,609 | -0.24(-0.81%) |
Apr 02, 2015 | 29.80 | 29.92 | 29.92 | 29.92 | 570,556 | +0.22(+0.73%) |
Apr 01, 2015 | 29.52 | 29.73 | 29.11 | 29.71 | 396,356 | +0.13(+0.43%) |
Mar 31, 2015 | 29.29 | 29.67 | 29.12 | 29.58 | 201,977 | +0.21(+0.70%) |
Mar 30, 2015 | 29.45 | 29.67 | 29.23 | 29.38 | 291,705 | +0.13(+0.43%) |
Mar 27, 2015 | 28.93 | 29.29 | 28.68 | 29.25 | 273,486 | +0.32(+1.09%) |
Mar 26, 2015 | 28.61 | 29.15 | 28.27 | 28.93 | 316,428 | +0.31(+1.07%) |
Mar 25, 2015 | 29.11 | 29.20 | 28.57 | 28.63 | 274,123 | -0.40(-1.39%) |
Mar 24, 2015 | 29.05 | 29.19 | 26.43 | 29.03 | 450,259 | -0.07(-0.25%) |
Mar 23, 2015 | 29.21 | 29.33 | 28.97 | 29.11 | 312,691 | -0.05(-0.15%) |
Mar 20, 2015 | 29.29 | 29.33 | 28.94 | 29.15 | 348,777 | +0.05(+0.18%) |
Mar 19, 2015 | 29.00 | 29.11 | 28.85 | 29.10 | 181,521 | +0.08(+0.28%) |
Mar 18, 2015 | 28.69 | 29.03 | 28.49 | 29.02 | 210,214 | +0.29(+1.00%) |
Mar 17, 2015 | 28.32 | 28.83 | 28.32 | 28.73 | 373,840 | +0.20(+0.69%) |
Mar 16, 2015 | 28.48 | 28.86 | 28.33 | 28.53 | 448,261 | +0.25(+0.89%) |
Mar 13, 2015 | 28.42 | 28.49 | 27.75 | 28.28 | 325,203 | -0.10(-0.35%) |
Mar 12, 2015 | 27.07 | 28.43 | 27.00 | 28.38 | 457,456 | +1.46(+5.43%) |
Mar 11, 2015 | 26.83 | 27.17 | 26.76 | 26.92 | 479,698 | +0.12(+0.44%) |
Mar 10, 2015 | 27.19 | 27.32 | 25.77 | 26.80 | 1,068,152 | -1.73(-6.07%) |
Mar 09, 2015 | 27.67 | 28.70 | 27.63 | 28.53 | 546,538 | +0.95(+3.45%) |
Mar 06, 2015 | 27.50 | 27.78 | 27.30 | 27.58 | 462,313 | -0.10(-0.36%) |
Mar 05, 2015 | 28.06 | 28.08 | 27.52 | 27.68 | 547,996 | -0.22(-0.77%) |
Mar 04, 2015 | 27.99 | 28.06 | 27.46 | 27.89 | 359,636 | -0.16(-0.58%) |
Mar 03, 2015 | 28.16 | 28.19 | 27.81 | 28.06 | 180,035 | -0.15(-0.54%) |