Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.36 | 30.67 | 30.04 | 30.58 | 43,782 | -0.04(-0.13%) |
May 28, 2015 | 30.61 | 30.72 | 30.57 | 30.62 | 9,040 | -0.19(-0.63%) |
May 27, 2015 | 30.66 | 30.92 | 30.24 | 30.81 | 42,776 | +0.41(+1.35%) |
May 26, 2015 | 30.64 | 30.74 | 30.15 | 30.40 | 46,333 | -0.46(-1.48%) |
May 22, 2015 | 31.16 | 30.86 | 30.86 | 30.86 | 57,291 | -0.16(-0.52%) |
May 21, 2015 | 30.81 | 31.15 | 30.75 | 31.02 | 41,346 | +0.22(+0.73%) |
May 20, 2015 | 31.22 | 31.22 | 30.39 | 30.80 | 28,034 | -0.30(-0.97%) |
May 19, 2015 | 30.68 | 31.26 | 30.67 | 31.10 | 32,365 | +0.12(+0.38%) |
May 18, 2015 | 30.13 | 31.09 | 30.13 | 30.98 | 36,953 | +0.60(+1.96%) |
May 15, 2015 | 31.07 | 31.12 | 30.24 | 30.39 | 31,213 | -0.72(-2.32%) |
May 14, 2015 | 31.37 | 31.44 | 30.93 | 31.11 | 38,196 | +0.05(+0.15%) |
May 13, 2015 | 30.55 | 31.16 | 30.26 | 31.06 | 53,284 | +0.57(+1.88%) |
May 12, 2015 | 30.67 | 30.67 | 29.93 | 30.49 | 34,494 | -0.07(-0.23%) |
May 11, 2015 | 30.09 | 30.83 | 30.09 | 30.56 | 32,745 | +0.32(+1.05%) |
May 08, 2015 | 30.57 | 30.57 | 29.92 | 30.24 | 43,264 | +0.07(+0.23%) |
May 07, 2015 | 29.98 | 30.37 | 29.60 | 30.17 | 32,487 | +0.19(+0.62%) |
May 06, 2015 | 30.11 | 30.39 | 29.45 | 29.98 | 37,953 | -0.02(-0.05%) |
May 05, 2015 | 30.20 | 30.33 | 29.72 | 30.00 | 33,714 | -0.43(-1.40%) |
May 04, 2015 | 30.22 | 30.77 | 30.07 | 30.43 | 43,385 | +0.40(+1.32%) |
May 01, 2015 | 30.58 | 30.80 | 29.99 | 30.03 | 44,473 | -0.52(-1.70%) |
Apr 30, 2015 | 31.39 | 31.56 | 30.39 | 30.55 | 59,461 | -0.95(-3.03%) |
Apr 29, 2015 | 31.90 | 31.94 | 31.43 | 31.50 | 37,146 | -0.45(-1.41%) |
Apr 28, 2015 | 31.60 | 32.09 | 31.39 | 31.95 | 64,294 | +0.82(+2.64%) |
Apr 27, 2015 | 31.13 | 31.77 | 30.77 | 31.13 | 100,639 | +0.00(+0.00%) |
Apr 24, 2015 | 30.91 | 31.21 | 30.34 | 31.13 | 69,804 | +0.14(+0.45%) |
Apr 23, 2015 | 30.42 | 31.00 | 30.08 | 30.99 | 45,772 | +0.64(+2.09%) |
Apr 22, 2015 | 30.33 | 30.65 | 29.86 | 30.36 | 42,582 | +0.29(+0.98%) |
Apr 21, 2015 | 30.25 | 30.34 | 29.84 | 30.06 | 31,734 | -0.22(-0.74%) |
Apr 20, 2015 | 29.70 | 30.42 | 29.56 | 30.29 | 30,941 | +0.95(+3.25%) |
Apr 17, 2015 | 29.99 | 30.05 | 29.29 | 29.33 | 18,086 | -0.90(-2.97%) |
Apr 16, 2015 | 30.15 | 30.84 | 29.62 | 30.23 | 30,774 | -0.03(-0.10%) |
Apr 15, 2015 | 29.93 | 30.31 | 29.59 | 30.26 | 43,834 | +0.60(+2.04%) |
Apr 14, 2015 | 29.18 | 29.72 | 29.02 | 29.66 | 80,715 | +0.36(+1.24%) |
Apr 13, 2015 | 29.35 | 29.48 | 29.07 | 29.29 | 64,543 | -0.09(-0.29%) |
Apr 10, 2015 | 30.02 | 30.05 | 29.35 | 29.38 | 52,100 | -0.45(-1.51%) |
Apr 09, 2015 | 30.22 | 30.42 | 29.37 | 29.83 | 35,687 | -0.23(-0.77%) |
Apr 08, 2015 | 30.02 | 30.68 | 29.98 | 30.06 | 19,916 | -0.11(-0.36%) |
Apr 07, 2015 | 30.47 | 30.94 | 30.11 | 30.17 | 24,982 | -0.50(-1.62%) |
Apr 06, 2015 | 30.46 | 30.98 | 30.32 | 30.67 | 30,640 | -0.12(-0.38%) |
Apr 02, 2015 | 30.70 | 30.78 | 30.78 | 30.78 | 28,645 | +0.25(+0.81%) |
Apr 01, 2015 | 30.25 | 30.61 | 30.08 | 30.53 | 43,723 | +0.01(+0.03%) |
Mar 31, 2015 | 29.78 | 30.65 | 29.67 | 30.53 | 59,890 | +0.26(+0.84%) |
Mar 30, 2015 | 29.98 | 30.46 | 29.65 | 30.27 | 68,463 | +0.54(+1.82%) |
Mar 27, 2015 | 29.43 | 29.93 | 29.21 | 29.73 | 29,387 | +0.35(+1.19%) |
Mar 26, 2015 | 29.19 | 29.59 | 29.13 | 29.38 | 25,243 | -0.01(-0.03%) |
Mar 25, 2015 | 29.87 | 29.90 | 29.16 | 29.39 | 32,610 | -0.52(-1.75%) |
Mar 24, 2015 | 30.28 | 30.43 | 29.77 | 29.91 | 40,760 | -0.19(-0.64%) |
Mar 23, 2015 | 30.27 | 30.68 | 30.07 | 30.10 | 39,004 | -0.30(-0.99%) |
Mar 20, 2015 | 29.79 | 30.62 | 29.79 | 30.41 | 46,464 | +0.64(+2.15%) |
Mar 19, 2015 | 29.66 | 30.16 | 29.51 | 29.77 | 24,439 | -0.09(-0.31%) |
Mar 18, 2015 | 30.12 | 30.37 | 29.55 | 29.86 | 27,415 | -0.10(-0.33%) |
Mar 17, 2015 | 29.60 | 29.96 | 29.40 | 29.96 | 31,903 | -0.05(-0.15%) |
Mar 16, 2015 | 30.07 | 30.37 | 29.72 | 30.00 | 41,364 | +0.12(+0.41%) |
Mar 13, 2015 | 29.80 | 29.98 | 29.16 | 29.88 | 20,845 | +0.10(+0.34%) |
Mar 12, 2015 | 28.89 | 30.02 | 28.89 | 29.78 | 38,937 | +1.24(+4.35%) |
Mar 11, 2015 | 28.12 | 28.76 | 28.12 | 28.54 | 21,648 | +0.39(+1.40%) |
Mar 10, 2015 | 28.49 | 28.60 | 28.14 | 28.15 | 24,782 | -0.70(-2.43%) |
Mar 09, 2015 | 28.58 | 29.18 | 28.58 | 28.85 | 28,324 | +0.15(+0.54%) |
Mar 06, 2015 | 28.49 | 29.33 | 28.39 | 28.69 | 45,644 | -0.06(-0.21%) |
Mar 05, 2015 | 28.68 | 28.89 | 28.41 | 28.76 | 13,511 | +0.20(+0.70%) |
Mar 04, 2015 | 28.89 | 29.13 | 28.96 | 28.55 | 42,455 | -0.40(-1.38%) |
Mar 03, 2015 | 29.24 | 29.36 | 28.95 | 28.96 | 23,401 | -0.52(-1.75%) |