Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.71 | 29.71 | 29.43 | 29.61 | 24,956 | -0.59(-1.95%) |
May 28, 2015 | 29.83 | 30.26 | 29.77 | 30.20 | 15,321 | +0.31(+1.04%) |
May 27, 2015 | 29.31 | 29.89 | 29.24 | 29.89 | 20,862 | +0.29(+0.98%) |
May 26, 2015 | 29.77 | 29.79 | 29.38 | 29.60 | 27,544 | -0.68(-2.25%) |
May 22, 2015 | 30.28 | 30.28 | 30.28 | 0 | +0.20(+0.66%) | |
May 21, 2015 | 30.04 | 30.11 | 29.96 | 30.08 | 23,316 | +0.19(+0.64%) |
May 20, 2015 | 29.78 | 29.95 | 29.73 | 29.89 | 12,722 | -0.02(-0.07%) |
May 19, 2015 | 29.92 | 29.99 | 29.86 | 29.91 | 45,564 | +0.02(+0.05%) |
May 18, 2015 | 29.75 | 29.91 | 29.70 | 29.89 | 13,273 | +0.05(+0.18%) |
May 15, 2015 | 29.71 | 29.85 | 29.59 | 29.84 | 12,666 | +0.06(+0.20%) |
May 14, 2015 | 29.78 | 29.78 | 29.59 | 29.78 | 20,467 | +0.37(+1.26%) |
May 13, 2015 | 29.54 | 29.60 | 29.28 | 29.41 | 18,518 | +0.55(+1.91%) |
May 12, 2015 | 28.93 | 28.94 | 28.77 | 28.86 | 11,956 | -0.26(-0.89%) |
May 11, 2015 | 29.21 | 29.24 | 29.07 | 29.12 | 25,198 | -0.24(-0.82%) |
May 08, 2015 | 28.78 | 29.45 | 28.78 | 29.36 | 17,002 | +0.66(+2.30%) |
May 07, 2015 | 28.60 | 28.74 | 28.50 | 28.70 | 43,907 | -0.82(-2.78%) |
May 06, 2015 | 29.23 | 29.52 | 29.22 | 29.52 | 31,827 | -0.26(-0.87%) |
May 05, 2015 | 29.59 | 29.79 | 29.56 | 29.78 | 27,000 | +0.04(+0.13%) |
May 04, 2015 | 29.78 | 29.87 | 29.74 | 29.74 | 21,236 | +0.63(+2.16%) |
May 01, 2015 | 29.02 | 29.12 | 28.79 | 29.11 | 26,764 | +0.12(+0.41%) |
Apr 30, 2015 | 29.02 | 29.11 | 28.89 | 28.99 | 20,511 | -0.57(-1.93%) |
Apr 29, 2015 | 29.73 | 29.76 | 29.31 | 29.56 | 28,306 | -0.66(-2.18%) |
Apr 28, 2015 | 30.32 | 30.56 | 30.08 | 30.22 | 19,955 | -0.77(-2.48%) |
Apr 27, 2015 | 31.17 | 31.30 | 30.90 | 30.99 | 24,267 | -0.16(-0.51%) |
Apr 24, 2015 | 30.96 | 31.23 | 30.77 | 31.15 | 166,134 | +0.22(+0.71%) |
Apr 23, 2015 | 30.41 | 30.99 | 30.41 | 30.93 | 16,512 | +0.23(+0.75%) |
Apr 22, 2015 | 30.80 | 30.80 | 30.54 | 30.70 | 56,804 | -0.41(-1.32%) |
Apr 21, 2015 | 30.69 | 31.16 | 30.69 | 31.11 | 14,607 | +0.75(+2.47%) |
Apr 20, 2015 | 30.54 | 30.54 | 30.28 | 30.36 | 19,085 | +0.30(+1.00%) |
Apr 17, 2015 | 30.53 | 30.53 | 29.89 | 30.06 | 33,236 | -1.31(-4.18%) |
Apr 16, 2015 | 31.15 | 31.60 | 31.13 | 31.37 | 27,649 | +0.04(+0.13%) |
Apr 15, 2015 | 31.24 | 31.35 | 31.00 | 31.33 | 21,338 | +0.09(+0.29%) |
Apr 14, 2015 | 31.25 | 31.36 | 31.05 | 31.24 | 99,036 | +0.18(+0.58%) |
Apr 13, 2015 | 31.14 | 31.19 | 30.93 | 31.06 | 20,772 | -0.17(-0.54%) |
Apr 10, 2015 | 31.08 | 31.26 | 31.06 | 31.23 | 22,205 | +0.21(+0.68%) |
Apr 09, 2015 | 30.87 | 31.02 | 30.78 | 31.02 | 24,158 | +0.21(+0.68%) |
Apr 08, 2015 | 30.69 | 30.84 | 30.61 | 30.81 | 22,954 | +0.32(+1.05%) |
Apr 07, 2015 | 30.58 | 30.66 | 30.40 | 30.49 | 64,254 | -0.20(-0.65%) |
Apr 06, 2015 | 30.27 | 30.74 | 30.25 | 30.69 | 27,204 | +0.55(+1.82%) |
Apr 02, 2015 | 30.14 | 30.14 | 30.14 | 0 | +0.32(+1.07%) | |
Apr 01, 2015 | 29.86 | 29.89 | 29.57 | 29.82 | 97,297 | +0.05(+0.17%) |
Mar 31, 2015 | 29.66 | 29.86 | 29.66 | 29.77 | 39,551 | -0.36(-1.19%) |
Mar 30, 2015 | 29.67 | 30.16 | 29.60 | 30.13 | 104,754 | +0.59(+2.00%) |
Mar 27, 2015 | 29.93 | 30.00 | 29.43 | 29.54 | 77,120 | -0.34(-1.14%) |
Mar 26, 2015 | 29.80 | 29.88 | 29.64 | 29.88 | 13,468 | -0.36(-1.19%) |
Mar 25, 2015 | 30.32 | 30.37 | 30.13 | 30.24 | 34,756 | +0.04(+0.13%) |
Mar 24, 2015 | 29.98 | 30.26 | 29.86 | 30.20 | 55,137 | +0.21(+0.70%) |
Mar 23, 2015 | 29.95 | 30.03 | 29.84 | 29.99 | 13,430 | +0.18(+0.60%) |
Mar 20, 2015 | 29.57 | 29.90 | 29.50 | 29.81 | 29,463 | +0.48(+1.64%) |
Mar 19, 2015 | 29.20 | 29.37 | 29.17 | 29.33 | 24,724 | +0.03(+0.10%) |
Mar 18, 2015 | 28.76 | 29.54 | 28.67 | 29.30 | 66,714 | +0.46(+1.60%) |
Mar 17, 2015 | 28.75 | 28.88 | 28.62 | 28.84 | 80,808 | -0.36(-1.23%) |
Mar 16, 2015 | 28.93 | 29.25 | 28.93 | 29.20 | 53,527 | +0.46(+1.60%) |
Mar 13, 2015 | 28.60 | 28.79 | 28.45 | 28.74 | 16,110 | -0.17(-0.59%) |
Mar 12, 2015 | 28.66 | 28.91 | 28.62 | 28.91 | 40,758 | +0.12(+0.42%) |
Mar 11, 2015 | 28.64 | 28.85 | 28.39 | 28.79 | 19,091 | +0.64(+2.27%) |
Mar 10, 2015 | 28.21 | 28.34 | 28.05 | 28.15 | 22,022 | -0.48(-1.68%) |
Mar 09, 2015 | 28.47 | 28.64 | 28.21 | 28.63 | 17,154 | +0.34(+1.20%) |
Mar 06, 2015 | 28.45 | 28.54 | 28.16 | 28.29 | 23,724 | -0.71(-2.43%) |
Mar 05, 2015 | 29.17 | 29.28 | 28.89 | 29.00 | 26,595 | -0.30(-1.04%) |
Mar 04, 2015 | 29.31 | 28.78 | 29.30 | 28,422 | -0.06(-0.20%) | |
Mar 03, 2015 | 29.44 | 29.44 | 29.24 | 29.36 | 29,472 | -0.32(-1.08%) |