Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.65 | 29.67 | 29.01 | 29.60 | 200,134 | -0.11(-0.37%) |
May 28, 2015 | 29.68 | 29.92 | 29.40 | 29.71 | 67,783 | +0.01(+0.03%) |
May 27, 2015 | 29.16 | 29.84 | 28.69 | 29.70 | 94,830 | +0.61(+2.10%) |
May 26, 2015 | 29.49 | 29.49 | 28.73 | 29.09 | 93,608 | -0.31(-1.05%) |
May 22, 2015 | 29.74 | 29.40 | 29.40 | 29.40 | 50,400 | -0.47(-1.57%) |
May 21, 2015 | 29.68 | 30.16 | 29.66 | 29.87 | 84,248 | +0.06(+0.20%) |
May 20, 2015 | 29.71 | 29.89 | 29.49 | 29.81 | 73,952 | +0.13(+0.44%) |
May 19, 2015 | 29.94 | 29.94 | 29.31 | 29.68 | 93,737 | -0.30(-1.00%) |
May 18, 2015 | 29.65 | 30.10 | 29.51 | 29.98 | 86,417 | +0.15(+0.50%) |
May 15, 2015 | 30.16 | 30.16 | 29.75 | 29.83 | 53,314 | -0.33(-1.09%) |
May 14, 2015 | 29.85 | 30.20 | 29.65 | 30.16 | 110,024 | +0.39(+1.31%) |
May 13, 2015 | 29.67 | 29.85 | 29.25 | 29.77 | 127,912 | +0.30(+1.02%) |
May 12, 2015 | 29.95 | 29.95 | 29.24 | 29.47 | 100,847 | -0.55(-1.83%) |
May 11, 2015 | 30.00 | 30.15 | 29.81 | 30.02 | 126,037 | -0.02(-0.07%) |
May 08, 2015 | 29.50 | 30.10 | 29.22 | 30.04 | 167,214 | +0.74(+2.53%) |
May 07, 2015 | 29.10 | 29.56 | 27.90 | 29.30 | 160,255 | -0.19(-0.64%) |
May 06, 2015 | 29.19 | 29.72 | 29.10 | 29.49 | 146,307 | +0.31(+1.06%) |
May 05, 2015 | 29.54 | 29.90 | 29.00 | 29.18 | 120,060 | -0.37(-1.25%) |
May 04, 2015 | 29.54 | 29.77 | 29.21 | 29.55 | 109,049 | -0.16(-0.54%) |
May 01, 2015 | 29.36 | 29.72 | 28.82 | 29.71 | 89,006 | +0.39(+1.33%) |
Apr 30, 2015 | 30.22 | 30.48 | 29.19 | 29.32 | 112,303 | -1.17(-3.84%) |
Apr 29, 2015 | 30.61 | 30.91 | 30.27 | 30.49 | 92,753 | -0.44(-1.42%) |
Apr 28, 2015 | 30.47 | 30.93 | 30.24 | 30.93 | 152,816 | +0.53(+1.74%) |
Apr 27, 2015 | 30.54 | 30.90 | 30.04 | 30.40 | 109,022 | -0.14(-0.46%) |
Apr 24, 2015 | 30.24 | 30.60 | 30.04 | 30.54 | 105,159 | +0.35(+1.16%) |
Apr 23, 2015 | 30.27 | 30.41 | 30.00 | 30.19 | 79,481 | -0.11(-0.36%) |
Apr 22, 2015 | 30.45 | 30.81 | 30.06 | 30.30 | 110,116 | -0.01(-0.03%) |
Apr 21, 2015 | 29.61 | 30.39 | 29.61 | 30.31 | 125,782 | +0.61(+2.05%) |
Apr 20, 2015 | 30.40 | 30.65 | 28.99 | 29.70 | 382,574 | -0.70(-2.30%) |
Apr 17, 2015 | 30.67 | 31.02 | 30.15 | 30.40 | 131,382 | -0.54(-1.75%) |
Apr 16, 2015 | 31.55 | 31.77 | 30.68 | 30.94 | 123,180 | -0.77(-2.43%) |
Apr 15, 2015 | 31.31 | 31.92 | 31.31 | 31.71 | 176,224 | +0.56(+1.80%) |
Apr 14, 2015 | 31.43 | 31.69 | 31.04 | 31.15 | 169,755 | +0.11(+0.35%) |
Apr 13, 2015 | 30.60 | 31.90 | 30.24 | 31.04 | 330,880 | +0.15(+0.49%) |
Apr 10, 2015 | 30.46 | 30.99 | 30.36 | 30.89 | 107,458 | +0.46(+1.51%) |
Apr 09, 2015 | 30.85 | 31.06 | 30.23 | 30.43 | 86,217 | -0.52(-1.68%) |
Apr 08, 2015 | 30.63 | 31.03 | 30.37 | 30.95 | 186,001 | +0.20(+0.65%) |
Apr 07, 2015 | 30.50 | 30.89 | 30.15 | 30.75 | 188,370 | +0.08(+0.26%) |
Apr 06, 2015 | 31.04 | 31.18 | 29.60 | 30.67 | 386,719 | -0.57(-1.82%) |
Apr 02, 2015 | 30.88 | 31.24 | 31.24 | 31.24 | 142,500 | +0.24(+0.77%) |
Apr 01, 2015 | 31.11 | 31.34 | 30.62 | 31.00 | 169,343 | -0.34(-1.08%) |
Mar 31, 2015 | 31.81 | 32.07 | 31.29 | 31.34 | 162,160 | -0.57(-1.79%) |
Mar 30, 2015 | 31.74 | 32.24 | 31.56 | 31.91 | 229,285 | +0.71(+2.28%) |
Mar 27, 2015 | 31.70 | 31.95 | 30.97 | 31.20 | 199,729 | -0.50(-1.58%) |
Mar 26, 2015 | 31.19 | 32.11 | 31.19 | 31.70 | 334,576 | +0.28(+0.89%) |
Mar 25, 2015 | 30.36 | 31.50 | 30.36 | 31.42 | 442,572 | +1.26(+4.18%) |
Mar 24, 2015 | 30.50 | 30.85 | 30.09 | 30.16 | 490,513 | -0.26(-0.85%) |
Mar 23, 2015 | 29.46 | 30.89 | 29.46 | 30.42 | 541,481 | +0.96(+3.26%) |
Mar 20, 2015 | 29.65 | 29.77 | 29.42 | 29.46 | 227,997 | -0.15(-0.51%) |
Mar 19, 2015 | 29.48 | 29.76 | 29.48 | 29.61 | 151,992 | -0.08(-0.27%) |
Mar 18, 2015 | 29.00 | 29.80 | 29.00 | 29.69 | 279,253 | +0.52(+1.78%) |
Mar 17, 2015 | 28.97 | 29.90 | 28.56 | 29.17 | 562,259 | -0.15(-0.51%) |
Mar 16, 2015 | 28.84 | 29.38 | 28.37 | 29.32 | 348,851 | +0.03(+0.10%) |
Mar 13, 2015 | 29.20 | 29.74 | 28.81 | 29.29 | 343,494 | +0.19(+0.65%) |
Mar 12, 2015 | 28.50 | 29.29 | 27.71 | 29.10 | 521,755 | +2.47(+9.28%) |
Mar 11, 2015 | 26.00 | 26.84 | 25.80 | 26.63 | 226,151 | +0.62(+2.38%) |
Mar 10, 2015 | 26.14 | 26.45 | 26.00 | 26.01 | 63,664 | -0.48(-1.81%) |
Mar 09, 2015 | 26.44 | 26.73 | 26.26 | 26.49 | 74,673 | +0.02(+0.08%) |
Mar 06, 2015 | 26.72 | 26.94 | 26.36 | 26.47 | 53,668 | -0.51(-1.89%) |
Mar 05, 2015 | 27.04 | 27.15 | 26.34 | 26.98 | 49,937 | -0.08(-0.30%) |
Mar 04, 2015 | 27.40 | 27.47 | 26.89 | 27.06 | 70,084 | -0.49(-1.78%) |
Mar 03, 2015 | 27.85 | 27.92 | 27.48 | 27.55 | 110,719 | -0.28(-1.01%) |