Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.93 | 31.04 | 30.38 | 30.38 | 422,251 | -0.50(-1.63%) |
May 28, 2015 | 30.92 | 31.00 | 30.73 | 30.88 | 361,286 | -0.11(-0.36%) |
May 27, 2015 | 30.69 | 31.11 | 30.63 | 30.99 | 517,214 | +0.40(+1.31%) |
May 26, 2015 | 30.85 | 30.91 | 30.52 | 30.59 | 545,435 | -0.36(-1.15%) |
May 22, 2015 | 30.74 | 30.95 | 30.95 | 30.95 | 1,122,456 | +0.18(+0.58%) |
May 21, 2015 | 30.65 | 31.02 | 30.65 | 30.77 | 545,746 | -0.02(-0.07%) |
May 20, 2015 | 30.89 | 30.93 | 30.56 | 30.79 | 507,327 | +0.05(+0.16%) |
May 19, 2015 | 30.50 | 30.85 | 30.46 | 30.74 | 413,384 | +0.12(+0.38%) |
May 18, 2015 | 30.32 | 30.69 | 30.32 | 30.63 | 448,964 | +0.15(+0.48%) |
May 15, 2015 | 30.50 | 30.56 | 30.32 | 30.48 | 305,030 | +0.10(+0.32%) |
May 14, 2015 | 30.40 | 30.69 | 30.36 | 30.38 | 395,462 | +0.11(+0.35%) |
May 13, 2015 | 30.05 | 30.36 | 29.83 | 30.28 | 433,453 | +0.35(+1.16%) |
May 12, 2015 | 29.86 | 30.07 | 29.71 | 29.93 | 402,391 | -0.13(-0.43%) |
May 11, 2015 | 30.02 | 30.29 | 30.02 | 30.06 | 310,426 | +0.03(+0.10%) |
May 08, 2015 | 30.11 | 30.41 | 29.91 | 30.03 | 398,847 | +0.13(+0.45%) |
May 07, 2015 | 30.06 | 30.13 | 29.87 | 29.89 | 592,587 | -0.23(-0.75%) |
May 06, 2015 | 30.01 | 30.25 | 29.93 | 30.12 | 581,090 | +0.13(+0.44%) |
May 05, 2015 | 30.26 | 30.45 | 29.98 | 29.99 | 284,994 | -0.25(-0.82%) |
May 04, 2015 | 30.18 | 30.41 | 30.08 | 30.24 | 292,687 | +0.08(+0.25%) |
May 01, 2015 | 29.89 | 30.21 | 29.89 | 30.16 | 384,379 | +0.38(+1.28%) |
Apr 30, 2015 | 29.98 | 30.13 | 29.76 | 29.78 | 449,633 | -0.29(-0.96%) |
Apr 29, 2015 | 30.26 | 30.36 | 30.05 | 30.07 | 483,473 | -0.24(-0.78%) |
Apr 28, 2015 | 30.25 | 30.37 | 30.03 | 30.30 | 276,953 | -0.08(-0.25%) |
Apr 27, 2015 | 30.84 | 30.90 | 30.35 | 30.38 | 402,548 | -0.32(-1.03%) |
Apr 24, 2015 | 30.96 | 30.96 | 30.63 | 30.69 | 377,848 | -0.07(-0.23%) |
Apr 23, 2015 | 30.64 | 31.02 | 30.58 | 30.77 | 548,675 | +0.06(+0.19%) |
Apr 22, 2015 | 30.80 | 30.98 | 30.46 | 30.71 | 191,819 | -0.02(-0.07%) |
Apr 21, 2015 | 30.81 | 30.89 | 30.65 | 30.73 | 314,233 | +0.07(+0.23%) |
Apr 20, 2015 | 30.27 | 30.69 | 30.27 | 30.66 | 383,676 | +0.51(+1.68%) |
Apr 17, 2015 | 30.37 | 30.39 | 30.09 | 30.15 | 470,333 | -0.39(-1.28%) |
Apr 16, 2015 | 30.40 | 30.69 | 30.29 | 30.54 | 749,202 | +0.11(+0.35%) |
Apr 15, 2015 | 30.47 | 30.60 | 30.25 | 30.44 | 360,824 | +0.12(+0.40%) |
Apr 14, 2015 | 30.30 | 30.41 | 29.96 | 30.32 | 432,577 | +0.03(+0.09%) |
Apr 13, 2015 | 30.21 | 30.45 | 30.21 | 30.29 | 488,912 | +0.02(+0.06%) |
Apr 10, 2015 | 30.21 | 30.29 | 30.16 | 30.27 | 307,356 | +0.06(+0.19%) |
Apr 09, 2015 | 30.20 | 30.26 | 30.03 | 30.21 | 639,489 | -0.07(-0.22%) |
Apr 08, 2015 | 30.42 | 30.61 | 30.12 | 30.28 | 467,705 | -0.11(-0.37%) |
Apr 07, 2015 | 30.88 | 30.88 | 30.39 | 30.39 | 453,079 | -0.37(-1.20%) |
Apr 06, 2015 | 30.59 | 31.22 | 30.47 | 30.76 | 917,383 | +0.17(+0.57%) |
Apr 02, 2015 | 30.76 | 30.59 | 30.59 | 30.59 | 1,208,902 | -0.20(-0.65%) |
Apr 01, 2015 | 31.09 | 31.09 | 30.68 | 30.79 | 481,237 | -0.36(-1.16%) |
Mar 31, 2015 | 30.93 | 31.20 | 30.68 | 31.15 | 600,676 | +0.10(+0.33%) |
Mar 30, 2015 | 30.76 | 31.18 | 30.76 | 31.05 | 413,994 | +0.30(+0.98%) |
Mar 27, 2015 | 30.33 | 30.77 | 30.25 | 30.74 | 379,352 | +0.42(+1.39%) |
Mar 26, 2015 | 30.34 | 30.72 | 30.21 | 30.32 | 657,974 | -0.22(-0.73%) |
Mar 25, 2015 | 30.64 | 30.81 | 30.51 | 30.54 | 699,010 | -0.17(-0.56%) |
Mar 24, 2015 | 30.76 | 30.76 | 30.44 | 30.72 | 491,523 | -0.12(-0.37%) |
Mar 23, 2015 | 30.74 | 30.93 | 30.48 | 30.83 | 496,467 | +0.09(+0.30%) |
Mar 20, 2015 | 30.63 | 30.84 | 30.53 | 30.74 | 1,195,990 | +0.19(+0.64%) |
Mar 19, 2015 | 30.04 | 30.64 | 30.04 | 30.54 | 761,074 | +0.39(+1.31%) |
Mar 18, 2015 | 29.51 | 30.23 | 29.26 | 30.15 | 523,570 | +0.44(+1.49%) |
Mar 17, 2015 | 29.70 | 29.92 | 29.41 | 29.71 | 494,406 | -0.12(-0.42%) |
Mar 16, 2015 | 30.04 | 30.07 | 29.68 | 29.83 | 362,629 | -0.14(-0.46%) |
Mar 13, 2015 | 30.19 | 30.19 | 29.74 | 29.97 | 584,459 | -0.23(-0.78%) |
Mar 12, 2015 | 29.70 | 30.28 | 29.49 | 30.20 | 631,633 | +0.66(+2.23%) |
Mar 11, 2015 | 29.21 | 29.62 | 28.99 | 29.54 | 622,575 | +0.29(+1.00%) |
Mar 10, 2015 | 29.38 | 29.51 | 29.22 | 29.25 | 309,967 | -0.44(-1.48%) |
Mar 09, 2015 | 29.62 | 29.77 | 29.43 | 29.69 | 322,131 | +0.07(+0.22%) |
Mar 06, 2015 | 29.65 | 29.73 | 29.37 | 29.62 | 316,503 | -0.17(-0.56%) |
Mar 05, 2015 | 29.57 | 29.88 | 29.43 | 29.79 | 319,777 | +0.18(+0.61%) |
Mar 04, 2015 | 29.99 | 30.06 | 29.61 | 29.61 | 246,107 | -0.45(-1.50%) |
Mar 03, 2015 | 29.99 | 30.07 | 29.69 | 30.06 | 426,830 | +0.03(+0.10%) |