Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.60 | 28.67 | 28.16 | 28.19 | 613,553 | -0.39(-1.37%) |
May 28, 2015 | 28.48 | 28.65 | 28.45 | 28.59 | 203,899 | +0.06(+0.20%) |
May 27, 2015 | 28.56 | 28.60 | 28.15 | 28.53 | 393,262 | -0.12(-0.43%) |
May 26, 2015 | 29.69 | 29.98 | 28.63 | 28.65 | 805,991 | -0.94(-3.16%) |
May 22, 2015 | 29.65 | 29.59 | 29.59 | 29.59 | 241,921 | -0.06(-0.19%) |
May 21, 2015 | 29.73 | 29.97 | 29.60 | 29.64 | 316,175 | -0.17(-0.58%) |
May 20, 2015 | 29.79 | 29.92 | 29.70 | 29.82 | 307,877 | +0.10(+0.32%) |
May 19, 2015 | 29.85 | 29.85 | 29.67 | 29.72 | 295,040 | -0.06(-0.19%) |
May 18, 2015 | 29.51 | 29.89 | 29.50 | 29.78 | 246,649 | +0.28(+0.94%) |
May 15, 2015 | 29.26 | 29.54 | 29.11 | 29.50 | 336,916 | +0.30(+1.01%) |
May 14, 2015 | 29.06 | 29.31 | 28.99 | 29.21 | 533,112 | +0.27(+0.92%) |
May 13, 2015 | 28.91 | 29.02 | 28.85 | 28.94 | 518,471 | +0.10(+0.33%) |
May 12, 2015 | 29.03 | 29.07 | 28.71 | 28.84 | 477,359 | -0.27(-0.92%) |
May 11, 2015 | 29.11 | 29.23 | 29.02 | 29.11 | 479,146 | -0.01(-0.03%) |
May 08, 2015 | 29.11 | 29.49 | 29.04 | 29.12 | 249,504 | +0.03(+0.10%) |
May 07, 2015 | 29.03 | 29.25 | 28.92 | 29.09 | 304,668 | +0.06(+0.20%) |
May 06, 2015 | 29.06 | 29.08 | 28.84 | 29.03 | 457,028 | +0.06(+0.20%) |
May 05, 2015 | 29.01 | 29.20 | 28.92 | 28.98 | 533,105 | +0.01(+0.03%) |
May 04, 2015 | 28.88 | 29.06 | 28.84 | 28.97 | 460,364 | +0.18(+0.63%) |
May 01, 2015 | 28.92 | 29.03 | 28.73 | 28.79 | 536,031 | -0.08(-0.26%) |
Apr 30, 2015 | 29.00 | 29.09 | 28.65 | 28.86 | 1,015,816 | -0.13(-0.46%) |
Apr 29, 2015 | 29.25 | 29.27 | 28.91 | 29.00 | 578,977 | -0.24(-0.82%) |
Apr 28, 2015 | 29.66 | 30.01 | 29.16 | 29.23 | 574,984 | -0.47(-1.57%) |
Apr 27, 2015 | 29.50 | 30.24 | 29.49 | 29.70 | 749,053 | +1.01(+3.51%) |
Apr 24, 2015 | 29.37 | 29.40 | 28.68 | 28.70 | 330,521 | -0.69(-2.33%) |
Apr 23, 2015 | 28.87 | 29.50 | 28.87 | 29.38 | 246,226 | +0.42(+1.45%) |
Apr 22, 2015 | 28.82 | 29.01 | 28.25 | 28.96 | 234,064 | +0.20(+0.70%) |
Apr 21, 2015 | 28.46 | 29.32 | 28.24 | 28.76 | 489,695 | +0.33(+1.17%) |
Apr 20, 2015 | 28.18 | 28.45 | 27.78 | 28.43 | 262,082 | +0.40(+1.43%) |
Apr 17, 2015 | 28.35 | 28.37 | 27.83 | 28.03 | 391,229 | -0.52(-1.83%) |
Apr 16, 2015 | 28.74 | 29.08 | 28.53 | 28.55 | 260,790 | -0.30(-1.02%) |
Apr 15, 2015 | 29.14 | 29.14 | 28.34 | 28.85 | 316,318 | -0.14(-0.49%) |
Apr 14, 2015 | 29.03 | 29.16 | 28.85 | 28.99 | 306,495 | +0.00(+0.00%) |
Apr 13, 2015 | 29.04 | 29.25 | 28.86 | 28.99 | 423,733 | -0.01(-0.03%) |
Apr 10, 2015 | 28.96 | 29.11 | 28.56 | 29.00 | 341,422 | +0.04(+0.13%) |
Apr 09, 2015 | 29.00 | 29.15 | 28.49 | 28.96 | 287,573 | -0.10(-0.33%) |
Apr 08, 2015 | 28.90 | 29.16 | 28.77 | 29.06 | 258,743 | +0.20(+0.69%) |
Apr 07, 2015 | 29.15 | 29.49 | 28.84 | 28.86 | 325,835 | -0.32(-1.11%) |
Apr 06, 2015 | 28.88 | 29.27 | 28.79 | 29.18 | 374,293 | +0.05(+0.16%) |
Apr 02, 2015 | 29.49 | 29.13 | 29.13 | 29.13 | 487,676 | -0.33(-1.13%) |
Apr 01, 2015 | 29.12 | 29.53 | 29.05 | 29.47 | 393,650 | +0.24(+0.81%) |
Mar 31, 2015 | 29.57 | 29.59 | 28.99 | 29.23 | 620,467 | -0.72(-2.42%) |
Mar 30, 2015 | 31.36 | 32.60 | 29.07 | 29.95 | 988,913 | -1.41(-4.49%) |
Mar 27, 2015 | 31.25 | 31.59 | 31.03 | 31.36 | 378,896 | +0.09(+0.27%) |
Mar 26, 2015 | 31.18 | 31.45 | 30.88 | 31.28 | 197,881 | +0.10(+0.31%) |
Mar 25, 2015 | 31.69 | 31.78 | 31.08 | 31.18 | 413,460 | -0.52(-1.65%) |
Mar 24, 2015 | 31.31 | 32.12 | 31.18 | 31.70 | 242,592 | +0.32(+1.03%) |
Mar 23, 2015 | 31.66 | 31.88 | 30.91 | 31.38 | 253,341 | -0.26(-0.81%) |
Mar 20, 2015 | 31.99 | 32.54 | 31.62 | 31.64 | 414,436 | -0.20(-0.63%) |
Mar 19, 2015 | 31.30 | 31.85 | 31.30 | 31.84 | 127,251 | +0.54(+1.73%) |
Mar 18, 2015 | 31.01 | 31.48 | 30.65 | 31.29 | 326,035 | +0.16(+0.52%) |
Mar 17, 2015 | 31.89 | 31.92 | 30.67 | 31.13 | 272,300 | -0.71(-2.24%) |
Mar 16, 2015 | 31.63 | 32.37 | 31.53 | 31.85 | 601,223 | +0.44(+1.39%) |
Mar 13, 2015 | 31.37 | 31.47 | 30.86 | 31.41 | 183,612 | +0.06(+0.18%) |
Mar 12, 2015 | 31.09 | 31.44 | 30.64 | 31.35 | 294,374 | +0.47(+1.51%) |
Mar 11, 2015 | 30.20 | 30.89 | 30.15 | 30.89 | 302,349 | +0.65(+2.14%) |
Mar 10, 2015 | 30.23 | 30.39 | 29.70 | 30.24 | 249,706 | -0.21(-0.69%) |
Mar 09, 2015 | 29.94 | 30.90 | 29.85 | 30.45 | 343,172 | +0.60(+2.01%) |
Mar 06, 2015 | 29.52 | 30.04 | 29.52 | 29.85 | 195,045 | +0.05(+0.16%) |
Mar 05, 2015 | 29.43 | 29.86 | 29.15 | 29.80 | 200,551 | +0.38(+1.29%) |
Mar 04, 2015 | 29.16 | 29.58 | 28.99 | 29.42 | 192,711 | +0.21(+0.72%) |
Mar 03, 2015 | 29.09 | 29.27 | 28.84 | 29.21 | 199,237 | -0.01(-0.03%) |