Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 30.61 | 30.80 | 30.30 | 30.51 | 277,834 | -0.03(-0.11%) |
May 28, 2015 | 30.65 | 30.94 | 30.40 | 30.55 | 225,664 | -0.11(-0.37%) |
May 27, 2015 | 29.95 | 30.67 | 29.93 | 30.66 | 259,940 | +0.95(+3.20%) |
May 26, 2015 | 29.59 | 29.77 | 29.39 | 29.71 | 169,429 | -0.06(-0.19%) |
May 22, 2015 | 29.52 | 29.77 | 29.77 | 29.77 | 271,219 | +0.25(+0.86%) |
May 21, 2015 | 29.45 | 29.67 | 29.34 | 29.52 | 230,885 | +0.18(+0.61%) |
May 20, 2015 | 29.30 | 29.82 | 29.16 | 29.33 | 748,869 | -0.02(-0.06%) |
May 19, 2015 | 29.62 | 29.75 | 29.07 | 29.35 | 425,205 | -0.34(-1.16%) |
May 18, 2015 | 29.32 | 29.80 | 29.20 | 29.70 | 129,172 | +0.19(+0.64%) |
May 15, 2015 | 29.20 | 29.76 | 28.88 | 29.51 | 725,008 | +0.39(+1.35%) |
May 14, 2015 | 28.93 | 29.28 | 28.61 | 29.11 | 122,930 | +0.27(+0.94%) |
May 13, 2015 | 29.09 | 29.38 | 28.74 | 28.84 | 94,933 | -0.17(-0.59%) |
May 12, 2015 | 29.13 | 29.29 | 28.62 | 29.02 | 119,276 | -0.26(-0.90%) |
May 11, 2015 | 29.19 | 29.60 | 29.02 | 29.28 | 181,631 | +0.02(+0.08%) |
May 08, 2015 | 29.43 | 29.61 | 29.10 | 29.25 | 386,718 | +0.28(+0.96%) |
May 07, 2015 | 29.22 | 29.59 | 28.92 | 28.97 | 228,455 | -0.42(-1.42%) |
May 06, 2015 | 29.61 | 29.79 | 28.83 | 29.39 | 213,590 | -0.09(-0.31%) |
May 05, 2015 | 30.54 | 30.83 | 29.33 | 29.48 | 458,417 | -1.15(-3.75%) |
May 04, 2015 | 30.68 | 31.29 | 30.43 | 30.63 | 375,659 | +0.12(+0.40%) |
May 01, 2015 | 29.79 | 30.74 | 29.79 | 30.51 | 271,280 | +0.78(+2.62%) |
Apr 30, 2015 | 29.91 | 30.06 | 29.51 | 29.73 | 266,907 | -0.20(-0.68%) |
Apr 29, 2015 | 30.18 | 30.26 | 29.49 | 29.93 | 260,586 | -0.59(-1.93%) |
Apr 28, 2015 | 30.95 | 31.08 | 30.35 | 30.52 | 237,982 | -0.59(-1.90%) |
Apr 27, 2015 | 31.34 | 31.60 | 30.90 | 31.11 | 249,844 | -0.04(-0.13%) |
Apr 24, 2015 | 31.07 | 31.18 | 30.77 | 31.15 | 167,727 | +0.17(+0.56%) |
Apr 23, 2015 | 31.00 | 31.20 | 30.72 | 30.98 | 126,294 | +0.01(+0.03%) |
Apr 22, 2015 | 30.83 | 31.15 | 30.71 | 30.97 | 233,448 | +0.20(+0.67%) |
Apr 21, 2015 | 30.63 | 31.20 | 30.60 | 30.77 | 276,974 | +0.16(+0.54%) |
Apr 20, 2015 | 30.30 | 30.67 | 30.11 | 30.61 | 426,018 | +0.38(+1.25%) |
Apr 17, 2015 | 30.29 | 30.43 | 30.04 | 30.23 | 309,098 | -0.12(-0.40%) |
Apr 16, 2015 | 30.13 | 30.45 | 30.01 | 30.35 | 85,114 | +0.07(+0.22%) |
Apr 15, 2015 | 30.29 | 30.60 | 30.24 | 30.29 | 163,353 | -0.02(-0.05%) |
Apr 14, 2015 | 29.96 | 30.48 | 29.96 | 30.30 | 296,275 | +0.34(+1.15%) |
Apr 13, 2015 | 29.56 | 30.17 | 29.56 | 29.96 | 145,193 | +0.04(+0.14%) |
Apr 10, 2015 | 30.21 | 30.46 | 29.74 | 29.92 | 103,238 | -0.20(-0.68%) |
Apr 09, 2015 | 31.27 | 31.27 | 30.03 | 30.12 | 173,262 | -0.79(-2.57%) |
Apr 08, 2015 | 30.50 | 30.97 | 30.38 | 30.92 | 176,536 | +0.40(+1.32%) |
Apr 07, 2015 | 30.78 | 30.95 | 30.20 | 30.51 | 358,615 | -0.45(-1.46%) |
Apr 06, 2015 | 30.63 | 31.23 | 30.49 | 30.97 | 246,787 | +0.59(+1.94%) |
Apr 02, 2015 | 30.07 | 30.38 | 30.38 | 30.38 | 175,322 | +0.30(+0.98%) |
Apr 01, 2015 | 29.80 | 30.33 | 29.68 | 30.08 | 528,107 | +0.24(+0.80%) |
Mar 31, 2015 | 30.02 | 30.42 | 29.67 | 29.84 | 420,107 | -0.34(-1.11%) |
Mar 30, 2015 | 30.51 | 30.59 | 29.85 | 30.18 | 370,463 | -0.27(-0.89%) |
Mar 27, 2015 | 30.42 | 30.75 | 30.22 | 30.45 | 227,156 | +0.34(+1.14%) |
Mar 26, 2015 | 30.00 | 30.33 | 29.82 | 30.11 | 162,159 | -0.06(-0.19%) |
Mar 25, 2015 | 30.93 | 31.10 | 30.02 | 30.16 | 243,599 | -0.68(-2.21%) |
Mar 24, 2015 | 30.89 | 31.32 | 30.58 | 30.84 | 275,456 | -0.19(-0.61%) |
Mar 23, 2015 | 30.61 | 31.06 | 30.38 | 31.03 | 182,969 | +0.34(+1.12%) |
Mar 20, 2015 | 29.79 | 30.80 | 29.70 | 30.69 | 381,098 | +1.04(+3.51%) |
Mar 19, 2015 | 29.47 | 30.07 | 29.47 | 29.65 | 197,902 | -0.02(-0.08%) |
Mar 18, 2015 | 29.38 | 29.85 | 28.97 | 29.67 | 347,767 | +0.12(+0.42%) |
Mar 17, 2015 | 29.52 | 29.61 | 29.33 | 29.55 | 251,108 | +0.07(+0.22%) |
Mar 16, 2015 | 29.54 | 29.82 | 29.34 | 29.48 | 125,991 | +0.04(+0.14%) |
Mar 13, 2015 | 29.30 | 29.63 | 29.09 | 29.44 | 226,757 | +0.15(+0.50%) |
Mar 12, 2015 | 28.92 | 29.54 | 28.92 | 29.29 | 262,449 | +0.39(+1.36%) |
Mar 11, 2015 | 28.48 | 29.06 | 28.37 | 28.90 | 281,849 | +0.38(+1.32%) |
Mar 10, 2015 | 28.38 | 28.79 | 28.11 | 28.52 | 383,270 | -0.06(-0.20%) |
Mar 09, 2015 | 28.11 | 28.73 | 27.87 | 28.58 | 414,749 | +0.43(+1.54%) |
Mar 06, 2015 | 29.71 | 29.86 | 28.13 | 28.15 | 757,524 | -1.57(-5.30%) |
Mar 05, 2015 | 29.92 | 30.11 | 29.54 | 29.72 | 416,407 | -0.03(-0.11%) |
Mar 04, 2015 | 29.83 | 30.00 | 29.95 | 29.75 | 363,921 | -0.20(-0.66%) |
Mar 03, 2015 | 29.79 | 30.12 | 29.36 | 29.95 | 514,933 | +0.10(+0.33%) |