Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.88 | 29.47 | 28.45 | 28.55 | 129,813 | -0.42(-1.44%) |
May 28, 2015 | 28.93 | 29.00 | 28.52 | 28.97 | 131,776 | -0.11(-0.38%) |
May 27, 2015 | 28.75 | 29.19 | 28.54 | 29.08 | 135,170 | +0.34(+1.19%) |
May 26, 2015 | 29.03 | 29.06 | 28.53 | 28.74 | 125,767 | -0.51(-1.76%) |
May 22, 2015 | 29.33 | 29.25 | 29.25 | 29.25 | 112,559 | -0.21(-0.72%) |
May 21, 2015 | 29.24 | 29.65 | 29.23 | 29.47 | 144,152 | +0.12(+0.42%) |
May 20, 2015 | 29.24 | 29.52 | 29.00 | 29.34 | 140,305 | +0.16(+0.56%) |
May 19, 2015 | 29.27 | 29.31 | 28.69 | 29.18 | 134,479 | -0.13(-0.45%) |
May 18, 2015 | 29.26 | 29.42 | 28.54 | 29.31 | 329,909 | -0.09(-0.31%) |
May 15, 2015 | 29.65 | 29.74 | 29.13 | 29.40 | 121,613 | -0.27(-0.91%) |
May 14, 2015 | 29.11 | 29.82 | 28.84 | 29.67 | 166,952 | +0.74(+2.54%) |
May 13, 2015 | 29.08 | 29.18 | 28.69 | 28.93 | 122,742 | -0.01(-0.03%) |
May 12, 2015 | 29.07 | 29.14 | 28.39 | 28.94 | 130,430 | -0.26(-0.90%) |
May 11, 2015 | 29.16 | 29.59 | 29.06 | 29.20 | 160,703 | +0.09(+0.31%) |
May 08, 2015 | 29.07 | 29.36 | 28.88 | 29.11 | 133,698 | +0.33(+1.14%) |
May 07, 2015 | 28.71 | 29.02 | 28.51 | 28.79 | 99,434 | -0.01(-0.03%) |
May 06, 2015 | 28.62 | 28.87 | 28.41 | 28.80 | 164,751 | +0.19(+0.66%) |
May 05, 2015 | 28.88 | 29.12 | 28.41 | 28.61 | 159,106 | -0.31(-1.07%) |
May 04, 2015 | 29.01 | 29.18 | 28.75 | 28.92 | 196,946 | +0.01(+0.03%) |
May 01, 2015 | 28.62 | 29.06 | 28.62 | 28.91 | 153,017 | +0.27(+0.94%) |
Apr 30, 2015 | 29.29 | 29.46 | 28.55 | 28.64 | 268,041 | -0.92(-3.12%) |
Apr 29, 2015 | 29.91 | 30.10 | 29.54 | 29.56 | 168,626 | -0.41(-1.36%) |
Apr 28, 2015 | 29.34 | 30.01 | 29.34 | 29.97 | 201,936 | +0.56(+1.89%) |
Apr 27, 2015 | 29.98 | 30.24 | 29.35 | 29.42 | 158,930 | -0.60(-1.99%) |
Apr 24, 2015 | 29.72 | 30.05 | 29.60 | 30.01 | 253,593 | +0.33(+1.10%) |
Apr 23, 2015 | 29.10 | 29.78 | 29.10 | 29.69 | 236,497 | +0.54(+1.85%) |
Apr 22, 2015 | 29.10 | 29.29 | 28.65 | 29.15 | 174,983 | -0.02(-0.08%) |
Apr 21, 2015 | 29.91 | 29.91 | 28.56 | 29.17 | 232,674 | -0.79(-2.65%) |
Apr 20, 2015 | 30.04 | 30.33 | 29.87 | 29.96 | 141,394 | -0.01(-0.03%) |
Apr 17, 2015 | 29.96 | 30.23 | 29.74 | 29.97 | 595,541 | -0.20(-0.65%) |
Apr 16, 2015 | 30.18 | 30.33 | 29.87 | 30.17 | 206,808 | -0.02(-0.05%) |
Apr 15, 2015 | 29.67 | 30.39 | 29.64 | 30.18 | 211,122 | +0.60(+2.02%) |
Apr 14, 2015 | 29.68 | 29.68 | 29.30 | 29.59 | 226,615 | +0.00(+0.00%) |
Apr 13, 2015 | 29.06 | 29.64 | 28.95 | 29.59 | 151,408 | +0.59(+2.03%) |
Apr 10, 2015 | 29.60 | 29.60 | 28.84 | 29.00 | 170,723 | -0.43(-1.47%) |
Apr 09, 2015 | 29.48 | 29.69 | 29.13 | 29.43 | 87,118 | -0.08(-0.28%) |
Apr 08, 2015 | 29.43 | 29.69 | 29.24 | 29.51 | 107,600 | +0.03(+0.11%) |
Apr 07, 2015 | 29.82 | 29.93 | 29.48 | 29.48 | 103,041 | -0.33(-1.10%) |
Apr 06, 2015 | 29.49 | 29.95 | 29.49 | 29.81 | 82,212 | +0.17(+0.58%) |
Apr 02, 2015 | 29.49 | 29.64 | 29.64 | 29.64 | 94,207 | +0.09(+0.30%) |
Apr 01, 2015 | 29.42 | 29.65 | 29.20 | 29.55 | 142,373 | +0.02(+0.06%) |
Mar 31, 2015 | 29.28 | 29.59 | 29.11 | 29.53 | 148,670 | +0.07(+0.22%) |
Mar 30, 2015 | 29.29 | 29.67 | 29.29 | 29.47 | 169,410 | +0.29(+1.01%) |
Mar 27, 2015 | 28.89 | 29.27 | 28.84 | 29.17 | 119,302 | +0.23(+0.79%) |
Mar 26, 2015 | 29.01 | 29.14 | 28.89 | 28.94 | 106,439 | -0.10(-0.34%) |
Mar 25, 2015 | 29.65 | 29.81 | 29.02 | 29.04 | 149,208 | -0.58(-1.96%) |
Mar 24, 2015 | 29.40 | 29.76 | 29.16 | 29.62 | 121,155 | +0.14(+0.47%) |
Mar 23, 2015 | 29.20 | 29.73 | 29.10 | 29.48 | 184,641 | +0.19(+0.64%) |
Mar 20, 2015 | 29.15 | 29.47 | 29.08 | 29.29 | 327,039 | +0.32(+1.10%) |
Mar 19, 2015 | 29.06 | 29.09 | 28.77 | 28.97 | 98,708 | -0.12(-0.42%) |
Mar 18, 2015 | 28.54 | 29.24 | 28.27 | 29.10 | 190,558 | +0.41(+1.42%) |
Mar 17, 2015 | 28.41 | 28.81 | 28.39 | 28.69 | 233,469 | +0.11(+0.37%) |
Mar 16, 2015 | 28.66 | 28.88 | 28.51 | 28.58 | 160,797 | +0.11(+0.37%) |
Mar 13, 2015 | 28.62 | 28.62 | 28.17 | 28.48 | 141,613 | -0.15(-0.51%) |
Mar 12, 2015 | 28.32 | 28.75 | 28.31 | 28.62 | 191,652 | +0.58(+2.07%) |
Mar 11, 2015 | 27.55 | 28.12 | 27.45 | 28.04 | 153,807 | +0.47(+1.72%) |
Mar 10, 2015 | 27.70 | 27.83 | 27.50 | 27.57 | 128,923 | -0.43(-1.55%) |
Mar 09, 2015 | 27.78 | 28.05 | 27.69 | 28.00 | 137,206 | +0.29(+1.03%) |
Mar 06, 2015 | 27.72 | 28.22 | 27.62 | 27.72 | 154,221 | -0.31(-1.11%) |
Mar 05, 2015 | 27.93 | 28.19 | 27.58 | 28.03 | 111,801 | +0.08(+0.29%) |
Mar 04, 2015 | 28.21 | 28.44 | 27.79 | 27.95 | 169,324 | -0.50(-1.75%) |
Mar 03, 2015 | 28.48 | 28.88 | 28.33 | 28.44 | 189,751 | -0.24(-0.83%) |