Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.15 | 30.16 | 30.09 | 30.14 | 797,153 | +0.01(+0.04%) |
May 28, 2015 | 30.11 | 30.14 | 30.09 | 30.12 | 2,018,534 | +0.03(+0.10%) |
May 27, 2015 | 30.14 | 30.14 | 30.06 | 30.09 | 323,266 | +0.03(+0.10%) |
May 26, 2015 | 30.13 | 30.13 | 30.06 | 30.06 | 185,832 | -0.01(-0.02%) |
May 22, 2015 | 30.09 | 30.07 | 30.07 | 30.07 | 1,439,984 | -0.02(-0.08%) |
May 21, 2015 | 30.06 | 30.11 | 30.00 | 30.09 | 147,006 | +0.06(+0.19%) |
May 20, 2015 | 30.04 | 30.06 | 30.01 | 30.04 | 121,503 | -0.00(-0.00%) |
May 19, 2015 | 30.06 | 30.08 | 30.01 | 30.04 | 121,610 | -0.03(-0.10%) |
May 18, 2015 | 30.08 | 30.09 | 30.01 | 30.07 | 127,994 | -0.04(-0.14%) |
May 15, 2015 | 30.09 | 30.11 | 30.05 | 30.11 | 149,055 | +0.03(+0.10%) |
May 14, 2015 | 29.97 | 30.09 | 29.97 | 30.08 | 172,557 | +0.10(+0.35%) |
May 13, 2015 | 30.06 | 30.06 | 29.89 | 29.98 | 174,564 | +0.02(+0.05%) |
May 12, 2015 | 29.91 | 30.02 | 29.91 | 29.96 | 166,420 | -0.03(-0.09%) |
May 11, 2015 | 30.08 | 30.08 | 29.99 | 29.99 | 191,344 | -0.01(-0.02%) |
May 08, 2015 | 30.04 | 30.10 | 29.98 | 30.00 | 84,465 | +0.07(+0.22%) |
May 07, 2015 | 29.93 | 29.98 | 29.92 | 29.93 | 233,572 | +0.01(+0.02%) |
May 06, 2015 | 29.97 | 30.01 | 29.92 | 29.92 | 168,350 | -0.07(-0.24%) |
May 05, 2015 | 30.06 | 30.06 | 29.93 | 30.00 | 185,050 | -0.01(-0.02%) |
May 04, 2015 | 30.07 | 30.07 | 30.00 | 30.00 | 206,673 | -0.04(-0.12%) |
May 01, 2015 | 30.08 | 30.08 | 29.93 | 30.04 | 184,307 | -0.05(-0.18%) |
Apr 30, 2015 | 30.17 | 30.17 | 30.08 | 30.09 | 116,530 | -0.08(-0.26%) |
Apr 29, 2015 | 30.17 | 30.18 | 30.09 | 30.17 | 214,757 | -0.02(-0.06%) |
Apr 28, 2015 | 30.25 | 30.25 | 30.14 | 30.19 | 141,914 | +0.00(+0.00%) |
Apr 27, 2015 | 30.22 | 30.22 | 30.15 | 30.19 | 604,669 | +0.01(+0.04%) |
Apr 24, 2015 | 30.17 | 30.18 | 30.13 | 30.18 | 103,908 | +0.01(+0.04%) |
Apr 23, 2015 | 30.17 | 30.18 | 30.11 | 30.17 | 93,638 | +0.01(+0.03%) |
Apr 22, 2015 | 30.14 | 30.18 | 30.12 | 30.16 | 122,604 | +0.03(+0.11%) |
Apr 21, 2015 | 30.16 | 30.16 | 30.09 | 30.12 | 132,040 | -0.01(-0.02%) |
Apr 20, 2015 | 30.12 | 30.14 | 30.07 | 30.13 | 360,082 | +0.07(+0.23%) |
Apr 17, 2015 | 30.08 | 30.08 | 30.05 | 30.06 | 112,598 | -0.01(-0.02%) |
Apr 16, 2015 | 30.12 | 30.14 | 30.07 | 30.07 | 123,321 | -0.05(-0.15%) |
Apr 15, 2015 | 30.12 | 30.15 | 30.08 | 30.11 | 205,233 | +0.06(+0.21%) |
Apr 14, 2015 | 30.02 | 30.14 | 29.98 | 30.05 | 168,082 | +0.04(+0.12%) |
Apr 13, 2015 | 30.07 | 30.09 | 29.98 | 30.01 | 111,389 | -0.07(-0.22%) |
Apr 10, 2015 | 30.07 | 30.08 | 30.01 | 30.08 | 157,603 | +0.04(+0.12%) |
Apr 09, 2015 | 29.99 | 30.08 | 29.98 | 30.04 | 127,940 | +0.05(+0.16%) |
Apr 08, 2015 | 29.97 | 30.04 | 29.96 | 30.00 | 118,661 | +0.05(+0.16%) |
Apr 07, 2015 | 29.93 | 30.00 | 29.93 | 29.95 | 330,007 | +0.02(+0.06%) |
Apr 06, 2015 | 29.92 | 29.97 | 29.89 | 29.93 | 134,150 | +0.04(+0.12%) |
Apr 02, 2015 | 29.92 | 29.89 | 29.89 | 29.89 | 180,570 | +0.00(+0.00%) |
Apr 01, 2015 | 29.79 | 29.96 | 29.79 | 29.89 | 211,211 | -0.10(-0.33%) |
Mar 31, 2015 | 29.90 | 30.00 | 29.90 | 29.99 | 165,146 | +0.01(+0.04%) |
Mar 30, 2015 | 29.95 | 29.98 | 29.88 | 29.98 | 115,303 | +0.02(+0.08%) |
Mar 27, 2015 | 29.97 | 29.97 | 29.87 | 29.95 | 193,992 | +0.04(+0.14%) |
Mar 26, 2015 | 29.95 | 29.97 | 29.90 | 29.91 | 463,457 | -0.05(-0.16%) |
Mar 25, 2015 | 29.98 | 29.98 | 29.85 | 29.96 | 143,511 | +0.00(+0.01%) |
Mar 24, 2015 | 29.94 | 29.96 | 29.87 | 29.96 | 166,492 | +0.02(+0.05%) |
Mar 23, 2015 | 29.86 | 29.95 | 29.85 | 29.94 | 152,089 | +0.00(+0.00%) |
Mar 20, 2015 | 29.92 | 29.95 | 29.81 | 29.94 | 210,933 | +0.09(+0.31%) |
Mar 19, 2015 | 29.92 | 29.92 | 29.78 | 29.85 | 169,973 | -0.02(-0.06%) |
Mar 18, 2015 | 29.81 | 30.48 | 29.74 | 29.87 | 148,501 | +0.10(+0.33%) |
Mar 17, 2015 | 29.78 | 29.82 | 29.72 | 29.77 | 174,525 | -0.11(-0.37%) |
Mar 16, 2015 | 29.89 | 29.90 | 29.76 | 29.88 | 150,926 | -0.01(-0.02%) |
Mar 13, 2015 | 29.89 | 29.91 | 29.76 | 29.89 | 123,599 | -0.01(-0.04%) |
Mar 12, 2015 | 29.93 | 29.96 | 29.85 | 29.90 | 144,274 | -0.04(-0.12%) |
Mar 11, 2015 | 29.94 | 29.95 | 29.85 | 29.93 | 98,594 | +0.11(+0.37%) |
Mar 10, 2015 | 29.85 | 29.93 | 29.81 | 29.82 | 98,592 | -0.16(-0.53%) |
Mar 09, 2015 | 30.00 | 30.00 | 29.87 | 29.98 | 98,677 | +0.10(+0.33%) |
Mar 06, 2015 | 30.01 | 30.04 | 29.88 | 29.89 | 56,485 | -0.18(-0.59%) |
Mar 05, 2015 | 30.07 | 30.07 | 30.01 | 30.06 | 28,439 | +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 | 49,884 | -0.08(-0.26%) |