Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.15 | 30.16 | 30.09 | 30.14 | 797,168 | +0.01(+0.04%) |
May 28, 2015 | 30.11 | 30.14 | 30.09 | 30.12 | 2,018,572 | +0.03(+0.10%) |
May 27, 2015 | 30.14 | 30.14 | 30.06 | 30.09 | 323,273 | +0.03(+0.10%) |
May 26, 2015 | 30.13 | 30.13 | 30.06 | 30.06 | 185,835 | -0.01(-0.02%) |
May 22, 2015 | 30.09 | 30.07 | 30.07 | 30.07 | 1,440,011 | -0.02(-0.08%) |
May 21, 2015 | 30.06 | 30.10 | 30.00 | 30.09 | 147,009 | +0.06(+0.19%) |
May 20, 2015 | 30.04 | 30.06 | 30.01 | 30.04 | 121,506 | -0.00(-0.00%) |
May 19, 2015 | 30.06 | 30.08 | 30.01 | 30.04 | 121,612 | -0.03(-0.10%) |
May 18, 2015 | 30.08 | 30.09 | 30.01 | 30.07 | 127,996 | -0.04(-0.14%) |
May 15, 2015 | 30.09 | 30.11 | 30.05 | 30.11 | 149,058 | +0.03(+0.10%) |
May 14, 2015 | 29.97 | 30.09 | 29.97 | 30.08 | 172,560 | +0.10(+0.35%) |
May 13, 2015 | 30.06 | 30.06 | 29.89 | 29.98 | 174,567 | +0.02(+0.05%) |
May 12, 2015 | 29.91 | 30.02 | 29.91 | 29.96 | 166,424 | -0.03(-0.09%) |
May 11, 2015 | 30.08 | 30.08 | 29.99 | 29.99 | 191,347 | -0.01(-0.02%) |
May 08, 2015 | 30.04 | 30.10 | 29.98 | 29.99 | 84,467 | +0.07(+0.22%) |
May 07, 2015 | 29.93 | 29.98 | 29.91 | 29.93 | 233,576 | +0.01(+0.02%) |
May 06, 2015 | 29.97 | 30.01 | 29.92 | 29.92 | 168,354 | -0.07(-0.24%) |
May 05, 2015 | 30.06 | 30.06 | 29.93 | 29.99 | 185,053 | -0.01(-0.02%) |
May 04, 2015 | 30.07 | 30.07 | 29.99 | 30.00 | 206,677 | -0.04(-0.12%) |
May 01, 2015 | 30.08 | 30.08 | 29.93 | 30.04 | 184,311 | -0.06(-0.18%) |
Apr 30, 2015 | 30.17 | 30.17 | 30.08 | 30.09 | 116,532 | -0.08(-0.26%) |
Apr 29, 2015 | 30.17 | 30.18 | 30.09 | 30.17 | 214,761 | -0.02(-0.06%) |
Apr 28, 2015 | 30.25 | 30.25 | 30.14 | 30.19 | 141,917 | +0.00(+0.00%) |
Apr 27, 2015 | 30.22 | 30.22 | 30.15 | 30.19 | 604,680 | +0.01(+0.04%) |
Apr 24, 2015 | 30.17 | 30.18 | 30.13 | 30.18 | 103,910 | +0.01(+0.04%) |
Apr 23, 2015 | 30.17 | 30.18 | 30.11 | 30.17 | 93,640 | +0.01(+0.03%) |
Apr 22, 2015 | 30.14 | 30.18 | 30.12 | 30.16 | 122,607 | +0.03(+0.11%) |
Apr 21, 2015 | 30.16 | 30.16 | 30.09 | 30.12 | 132,043 | -0.01(-0.02%) |
Apr 20, 2015 | 30.12 | 30.14 | 30.07 | 30.13 | 360,089 | +0.07(+0.23%) |
Apr 17, 2015 | 30.08 | 30.08 | 30.05 | 30.06 | 112,600 | -0.01(-0.02%) |
Apr 16, 2015 | 30.12 | 30.14 | 30.07 | 30.07 | 123,323 | -0.05(-0.15%) |
Apr 15, 2015 | 30.12 | 30.15 | 30.08 | 30.11 | 205,237 | +0.06(+0.21%) |
Apr 14, 2015 | 30.02 | 30.14 | 29.97 | 30.05 | 168,085 | +0.04(+0.12%) |
Apr 13, 2015 | 30.07 | 30.09 | 29.98 | 30.01 | 111,391 | -0.07(-0.22%) |
Apr 10, 2015 | 30.07 | 30.08 | 30.01 | 30.08 | 157,606 | +0.04(+0.12%) |
Apr 09, 2015 | 29.99 | 30.08 | 29.98 | 30.04 | 127,942 | +0.05(+0.16%) |
Apr 08, 2015 | 29.97 | 30.04 | 29.96 | 29.99 | 118,663 | +0.05(+0.16%) |
Apr 07, 2015 | 29.93 | 30.00 | 29.93 | 29.95 | 330,013 | +0.02(+0.06%) |
Apr 06, 2015 | 29.92 | 29.97 | 29.89 | 29.93 | 134,153 | +0.04(+0.12%) |
Apr 02, 2015 | 29.91 | 29.89 | 29.89 | 29.89 | 180,573 | +0.00(+0.00%) |
Apr 01, 2015 | 29.79 | 29.96 | 29.79 | 29.89 | 211,215 | -0.10(-0.33%) |
Mar 31, 2015 | 29.90 | 30.00 | 29.90 | 29.99 | 165,149 | +0.01(+0.04%) |
Mar 30, 2015 | 29.95 | 29.98 | 29.88 | 29.98 | 115,305 | +0.02(+0.08%) |
Mar 27, 2015 | 29.97 | 29.97 | 29.87 | 29.95 | 193,995 | +0.04(+0.14%) |
Mar 26, 2015 | 29.95 | 29.97 | 29.90 | 29.91 | 463,466 | -0.05(-0.16%) |
Mar 25, 2015 | 29.98 | 29.98 | 29.85 | 29.96 | 143,513 | +0.00(+0.01%) |
Mar 24, 2015 | 29.94 | 29.96 | 29.87 | 29.95 | 166,496 | +0.02(+0.05%) |
Mar 23, 2015 | 29.86 | 29.95 | 29.85 | 29.94 | 152,092 | +0.00(+0.00%) |
Mar 20, 2015 | 29.91 | 29.95 | 29.81 | 29.94 | 210,937 | +0.09(+0.31%) |
Mar 19, 2015 | 29.92 | 29.92 | 29.78 | 29.85 | 169,976 | -0.02(-0.06%) |
Mar 18, 2015 | 29.81 | 30.48 | 29.74 | 29.87 | 148,504 | +0.10(+0.33%) |
Mar 17, 2015 | 29.78 | 29.82 | 29.72 | 29.77 | 174,528 | -0.11(-0.37%) |
Mar 16, 2015 | 29.89 | 29.90 | 29.76 | 29.88 | 150,929 | -0.01(-0.02%) |
Mar 13, 2015 | 29.89 | 29.91 | 29.76 | 29.88 | 123,601 | -0.01(-0.04%) |
Mar 12, 2015 | 29.93 | 29.96 | 29.85 | 29.90 | 144,277 | -0.04(-0.12%) |
Mar 11, 2015 | 29.94 | 29.95 | 29.85 | 29.93 | 98,595 | +0.11(+0.37%) |
Mar 10, 2015 | 29.85 | 29.93 | 29.80 | 29.82 | 98,594 | -0.16(-0.53%) |
Mar 09, 2015 | 29.99 | 30.00 | 29.87 | 29.98 | 98,679 | +0.10(+0.33%) |
Mar 06, 2015 | 30.01 | 30.04 | 29.88 | 29.88 | 56,486 | -0.18(-0.59%) |
Mar 05, 2015 | 30.07 | 30.07 | 30.01 | 30.06 | 28,440 | +0.01(+0.02%) |
Mar 04, 2015 | 30.06 | 30.03 | 29.98 | 30.06 | 23,726 | +0.02(+0.08%) |
Mar 03, 2015 | 30.11 | 30.11 | 30.01 | 30.03 | 49,885 | -0.08(-0.26%) |