Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.47 | 28.63 | 28.43 | 28.43 | 34,348 | +0.09(+0.32%) |
May 28, 2015 | 28.38 | 28.46 | 28.34 | 28.34 | 66,139 | -0.15(-0.53%) |
May 27, 2015 | 28.27 | 28.49 | 28.19 | 28.49 | 36,424 | +0.09(+0.31%) |
May 26, 2015 | 28.02 | 28.40 | 28.02 | 28.40 | 39,779 | +0.50(+1.79%) |
May 22, 2015 | 27.89 | 27.90 | 27.90 | 27.90 | 58,455 | -0.04(-0.13%) |
May 21, 2015 | 27.79 | 27.98 | 27.78 | 27.94 | 133,667 | +0.34(+1.23%) |
May 20, 2015 | 27.59 | 27.75 | 27.53 | 27.60 | 166,170 | +0.07(+0.26%) |
May 19, 2015 | 27.54 | 27.79 | 27.50 | 27.53 | 139,215 | -0.22(-0.81%) |
May 18, 2015 | 27.93 | 27.93 | 27.73 | 27.75 | 91,607 | -0.44(-1.55%) |
May 15, 2015 | 27.93 | 28.29 | 27.93 | 28.19 | 160,934 | +0.51(+1.84%) |
May 14, 2015 | 27.59 | 28.01 | 27.56 | 27.68 | 309,590 | +0.06(+0.20%) |
May 13, 2015 | 27.95 | 27.98 | 27.52 | 27.62 | 108,974 | -0.18(-0.63%) |
May 12, 2015 | 27.70 | 27.98 | 27.55 | 27.80 | 632,687 | +0.05(+0.17%) |
May 11, 2015 | 28.18 | 28.18 | 27.74 | 27.75 | 239,751 | -0.63(-2.21%) |
May 08, 2015 | 28.57 | 28.60 | 28.34 | 28.38 | 948,306 | +0.08(+0.28%) |
May 07, 2015 | 28.14 | 28.38 | 28.11 | 28.30 | 561,262 | +0.32(+1.14%) |
May 06, 2015 | 28.25 | 28.26 | 27.91 | 27.98 | 668,647 | -0.52(-1.81%) |
May 05, 2015 | 28.47 | 28.49 | 28.20 | 28.49 | 244,382 | +0.04(+0.13%) |
May 04, 2015 | 28.75 | 28.80 | 28.41 | 28.46 | 350,696 | -0.24(-0.82%) |
May 01, 2015 | 28.85 | 28.91 | 28.62 | 28.69 | 740,432 | -0.40(-1.38%) |
Apr 30, 2015 | 28.89 | 29.09 | 28.76 | 29.09 | 118,063 | +0.09(+0.30%) |
Apr 29, 2015 | 29.05 | 29.50 | 28.93 | 29.01 | 150,199 | -0.35(-1.20%) |
Apr 28, 2015 | 29.55 | 29.62 | 29.34 | 29.36 | 170,633 | -0.36(-1.22%) |
Apr 27, 2015 | 29.75 | 29.84 | 29.59 | 29.72 | 518,976 | -0.04(-0.13%) |
Apr 24, 2015 | 29.67 | 29.88 | 29.62 | 29.76 | 221,210 | +0.22(+0.73%) |
Apr 23, 2015 | 29.44 | 29.66 | 29.42 | 29.55 | 106,053 | +0.12(+0.41%) |
Apr 22, 2015 | 29.80 | 29.80 | 29.39 | 29.42 | 192,786 | -0.43(-1.45%) |
Apr 21, 2015 | 29.98 | 30.02 | 29.82 | 29.86 | 108,020 | -0.12(-0.40%) |
Apr 20, 2015 | 30.15 | 30.15 | 29.91 | 29.98 | 177,296 | -0.25(-0.82%) |
Apr 17, 2015 | 29.88 | 30.27 | 29.88 | 30.23 | 209,137 | +0.27(+0.89%) |
Apr 16, 2015 | 30.11 | 30.11 | 29.80 | 29.96 | 249,464 | -0.09(-0.29%) |
Apr 15, 2015 | 30.16 | 30.19 | 29.99 | 30.05 | 200,977 | -0.03(-0.09%) |
Apr 14, 2015 | 30.19 | 30.32 | 30.03 | 30.07 | 105,242 | +0.20(+0.68%) |
Apr 13, 2015 | 29.83 | 29.92 | 29.77 | 29.87 | 314,014 | +0.04(+0.15%) |
Apr 10, 2015 | 29.97 | 30.01 | 29.81 | 29.83 | 1,396,240 | +0.04(+0.15%) |
Apr 09, 2015 | 30.39 | 30.51 | 29.62 | 29.78 | 155,924 | -0.33(-1.09%) |
Apr 08, 2015 | 30.13 | 30.18 | 29.93 | 30.11 | 65,701 | -0.07(-0.24%) |
Apr 07, 2015 | 29.99 | 30.18 | 29.89 | 30.18 | 100,706 | +0.27(+0.89%) |
Apr 06, 2015 | 30.26 | 30.26 | 29.88 | 29.91 | 119,848 | -0.16(-0.53%) |
Apr 02, 2015 | 30.37 | 30.07 | 30.07 | 30.07 | 55,571 | -0.32(-1.05%) |
Apr 01, 2015 | 30.16 | 30.46 | 30.16 | 30.39 | 923,727 | +0.41(+1.36%) |
Mar 31, 2015 | 29.90 | 30.04 | 29.81 | 29.99 | 92,600 | +0.06(+0.21%) |
Mar 30, 2015 | 30.07 | 30.07 | 29.90 | 29.92 | 208,047 | -0.14(-0.47%) |
Mar 27, 2015 | 29.81 | 30.09 | 29.81 | 30.07 | 45,719 | +0.33(+1.11%) |
Mar 26, 2015 | 30.07 | 30.07 | 29.66 | 29.74 | 116,543 | -0.42(-1.40%) |
Mar 25, 2015 | 30.38 | 30.43 | 30.15 | 30.16 | 85,709 | -0.24(-0.77%) |
Mar 24, 2015 | 30.25 | 30.40 | 30.16 | 30.39 | 101,241 | +0.29(+0.95%) |
Mar 23, 2015 | 30.24 | 30.24 | 30.03 | 30.11 | 86,938 | -0.08(-0.25%) |
Mar 20, 2015 | 30.06 | 30.20 | 30.06 | 30.18 | 166,101 | +0.18(+0.61%) |
Mar 19, 2015 | 30.37 | 30.37 | 29.86 | 30.00 | 97,062 | -0.14(-0.46%) |
Mar 18, 2015 | 29.78 | 30.15 | 29.58 | 30.14 | 130,242 | +0.52(+1.76%) |
Mar 17, 2015 | 29.56 | 29.64 | 29.50 | 29.62 | 87,558 | +0.21(+0.72%) |
Mar 16, 2015 | 29.38 | 29.43 | 29.26 | 29.40 | 164,854 | +0.26(+0.89%) |
Mar 13, 2015 | 29.13 | 29.27 | 29.09 | 29.14 | 59,265 | -0.08(-0.29%) |
Mar 12, 2015 | 29.47 | 29.47 | 29.15 | 29.23 | 328,416 | -0.02(-0.07%) |
Mar 11, 2015 | 29.04 | 29.28 | 29.03 | 29.25 | 103,238 | +0.20(+0.70%) |
Mar 10, 2015 | 28.96 | 29.07 | 28.95 | 29.05 | 153,054 | +0.35(+1.23%) |
Mar 09, 2015 | 28.70 | 28.72 | 28.57 | 28.69 | 267,287 | +0.25(+0.88%) |
Mar 06, 2015 | 28.71 | 28.71 | 28.36 | 28.44 | 427,243 | -0.63(-2.17%) |
Mar 05, 2015 | 29.11 | 29.17 | 28.97 | 29.07 | 131,822 | -0.02(-0.05%) |
Mar 04, 2015 | 29.22 | 29.06 | 29.04 | 29.09 | 112,928 | +0.03(+0.10%) |
Mar 03, 2015 | 29.16 | 29.25 | 29.06 | 29.06 | 159,654 | -0.11(-0.38%) |