Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.12 | 30.18 | 29.93 | 30.00 | 2,500,105 | -0.11(-0.38%) |
May 28, 2015 | 30.03 | 30.17 | 29.91 | 30.11 | 945,598 | -0.17(-0.55%) |
May 27, 2015 | 30.13 | 30.30 | 30.07 | 30.28 | 1,898,380 | +0.15(+0.49%) |
May 26, 2015 | 30.40 | 30.43 | 30.07 | 30.13 | 2,058,503 | -0.46(-1.51%) |
May 22, 2015 | 30.66 | 30.59 | 30.59 | 30.59 | 857,531 | -0.25(-0.82%) |
May 21, 2015 | 30.71 | 30.88 | 30.63 | 30.85 | 891,262 | +0.29(+0.94%) |
May 20, 2015 | 30.57 | 30.70 | 30.51 | 30.56 | 1,025,360 | -0.08(-0.26%) |
May 19, 2015 | 30.76 | 30.80 | 30.64 | 30.64 | 5,977,827 | -0.39(-1.27%) |
May 18, 2015 | 30.95 | 31.08 | 30.85 | 31.03 | 860,988 | -0.38(-1.20%) |
May 15, 2015 | 31.21 | 31.41 | 31.11 | 31.41 | 584,090 | -0.06(-0.19%) |
May 14, 2015 | 31.46 | 31.48 | 31.34 | 31.47 | 598,390 | +0.30(+0.95%) |
May 13, 2015 | 31.23 | 31.31 | 31.13 | 31.17 | 692,616 | +0.43(+1.39%) |
May 12, 2015 | 30.63 | 30.81 | 30.59 | 30.74 | 721,797 | +0.20(+0.66%) |
May 11, 2015 | 30.59 | 30.68 | 30.51 | 30.54 | 1,646,691 | -0.24(-0.80%) |
May 08, 2015 | 30.73 | 30.84 | 30.58 | 30.79 | 601,891 | +0.51(+1.68%) |
May 07, 2015 | 30.34 | 30.36 | 30.17 | 30.28 | 598,466 | -0.18(-0.60%) |
May 06, 2015 | 30.61 | 30.64 | 30.34 | 30.46 | 946,768 | -0.03(-0.09%) |
May 05, 2015 | 30.68 | 30.72 | 30.45 | 30.49 | 822,532 | -0.27(-0.88%) |
May 04, 2015 | 30.78 | 30.79 | 30.68 | 30.76 | 581,602 | -0.04(-0.14%) |
May 01, 2015 | 30.67 | 30.80 | 30.55 | 30.80 | 427,596 | +0.17(+0.57%) |
Apr 30, 2015 | 30.60 | 30.71 | 30.52 | 30.63 | 720,080 | -0.24(-0.79%) |
Apr 29, 2015 | 30.82 | 31.00 | 30.75 | 30.87 | 815,299 | -0.27(-0.87%) |
Apr 28, 2015 | 30.96 | 31.15 | 30.91 | 31.15 | 618,046 | +0.19(+0.62%) |
Apr 27, 2015 | 30.93 | 31.09 | 30.91 | 30.95 | 631,926 | +0.21(+0.68%) |
Apr 24, 2015 | 30.64 | 30.80 | 30.55 | 30.74 | 462,068 | +0.31(+1.03%) |
Apr 23, 2015 | 30.09 | 30.48 | 30.03 | 30.43 | 888,915 | +0.18(+0.61%) |
Apr 22, 2015 | 30.23 | 30.25 | 30.04 | 30.24 | 639,106 | +0.04(+0.15%) |
Apr 21, 2015 | 30.24 | 30.33 | 30.14 | 30.20 | 802,292 | +0.07(+0.23%) |
Apr 20, 2015 | 30.17 | 30.24 | 30.06 | 30.13 | 1,069,644 | -0.06(-0.20%) |
Apr 17, 2015 | 30.20 | 30.22 | 30.04 | 30.19 | 1,161,528 | -0.33(-1.09%) |
Apr 16, 2015 | 30.42 | 30.65 | 30.33 | 30.52 | 1,486,835 | +0.30(+0.98%) |
Apr 15, 2015 | 30.03 | 30.29 | 29.95 | 30.23 | 857,151 | +0.23(+0.76%) |
Apr 14, 2015 | 29.89 | 30.05 | 29.87 | 30.00 | 1,245,052 | +0.31(+1.06%) |
Apr 13, 2015 | 29.81 | 29.87 | 29.64 | 29.68 | 937,748 | -0.33(-1.11%) |
Apr 10, 2015 | 29.90 | 30.03 | 29.88 | 30.02 | 1,027,512 | +0.02(+0.06%) |
Apr 09, 2015 | 30.10 | 30.10 | 29.90 | 30.00 | 1,162,843 | -0.08(-0.26%) |
Apr 08, 2015 | 30.21 | 30.27 | 29.97 | 30.08 | 699,806 | +0.15(+0.50%) |
Apr 07, 2015 | 30.07 | 30.14 | 29.92 | 29.93 | 928,024 | +0.00(+0.00%) |
Apr 06, 2015 | 29.73 | 30.11 | 29.65 | 29.93 | 871,391 | +0.35(+1.18%) |
Apr 02, 2015 | 29.46 | 29.58 | 29.58 | 29.58 | 797,145 | +0.11(+0.39%) |
Apr 01, 2015 | 29.51 | 29.54 | 29.33 | 29.47 | 1,059,536 | +0.05(+0.18%) |
Mar 31, 2015 | 29.39 | 29.56 | 29.31 | 29.41 | 808,377 | -0.33(-1.12%) |
Mar 30, 2015 | 29.79 | 29.83 | 29.73 | 29.75 | 781,174 | -0.17(-0.56%) |
Mar 27, 2015 | 29.93 | 29.98 | 29.84 | 29.91 | 803,560 | -0.17(-0.55%) |
Mar 26, 2015 | 30.17 | 30.25 | 29.95 | 30.08 | 945,567 | -0.28(-0.92%) |
Mar 25, 2015 | 30.68 | 30.69 | 30.33 | 30.36 | 755,980 | -0.22(-0.73%) |
Mar 24, 2015 | 30.72 | 30.73 | 30.57 | 30.58 | 2,312,209 | -0.09(-0.28%) |
Mar 23, 2015 | 30.53 | 30.74 | 30.49 | 30.67 | 998,676 | +0.34(+1.12%) |
Mar 20, 2015 | 30.22 | 30.49 | 29.89 | 30.33 | 978,188 | +0.66(+2.23%) |
Mar 19, 2015 | 29.78 | 29.80 | 29.61 | 29.67 | 1,129,239 | -0.41(-1.36%) |
Mar 18, 2015 | 29.37 | 30.17 | 29.32 | 30.08 | 1,244,693 | +0.62(+2.09%) |
Mar 17, 2015 | 29.42 | 29.52 | 29.32 | 29.46 | 1,129,446 | -0.08(-0.26%) |
Mar 16, 2015 | 29.51 | 29.63 | 29.41 | 29.54 | 1,220,589 | +0.23(+0.77%) |
Mar 13, 2015 | 29.39 | 29.44 | 29.15 | 29.31 | 1,096,081 | -0.36(-1.23%) |
Mar 12, 2015 | 29.63 | 29.69 | 29.51 | 29.68 | 1,457,220 | +0.43(+1.46%) |
Mar 11, 2015 | 29.27 | 29.35 | 29.15 | 29.25 | 988,518 | +0.00(+0.00%) |
Mar 10, 2015 | 29.50 | 29.51 | 29.22 | 29.25 | 1,315,312 | -0.70(-2.32%) |
Mar 09, 2015 | 29.99 | 29.99 | 29.84 | 29.95 | 1,002,644 | -0.03(-0.09%) |
Mar 06, 2015 | 30.29 | 30.30 | 29.93 | 29.97 | 1,159,851 | -0.60(-1.96%) |
Mar 05, 2015 | 30.62 | 30.65 | 30.50 | 30.57 | 768,010 | +0.07(+0.23%) |
Mar 04, 2015 | 30.50 | 30.63 | 30.29 | 30.50 | 694,231 | -0.13(-0.43%) |
Mar 03, 2015 | 30.76 | 30.77 | 30.61 | 30.63 | 1,094,819 | -0.21(-0.68%) |