Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 29.50 | 29.76 | 29.20 | 29.76 | 13,812 | +0.19(+0.64%) |
May 28, 2015 | 28.96 | 29.76 | 28.88 | 29.58 | 21,973 | +0.61(+2.09%) |
May 27, 2015 | 28.98 | 28.98 | 28.48 | 28.97 | 19,168 | +0.17(+0.60%) |
May 26, 2015 | 28.30 | 28.95 | 28.22 | 28.80 | 29,080 | +0.50(+1.75%) |
May 22, 2015 | 28.53 | 28.30 | 28.30 | 28.30 | 21,699 | -0.23(-0.80%) |
May 21, 2015 | 28.44 | 28.90 | 28.44 | 28.53 | 8,562 | -0.39(-1.36%) |
May 20, 2015 | 28.89 | 29.16 | 28.61 | 28.92 | 17,331 | -0.16(-0.54%) |
May 19, 2015 | 29.16 | 29.16 | 29.08 | 29.08 | 8,329 | -0.09(-0.32%) |
May 18, 2015 | 28.68 | 29.42 | 28.68 | 29.17 | 40,443 | +0.21(+0.73%) |
May 15, 2015 | 28.90 | 28.96 | 28.78 | 28.96 | 7,221 | +0.06(+0.22%) |
May 14, 2015 | 28.98 | 29.16 | 28.76 | 28.90 | 8,917 | -0.23(-0.78%) |
May 13, 2015 | 29.22 | 29.24 | 29.02 | 29.13 | 10,699 | -0.12(-0.40%) |
May 12, 2015 | 29.14 | 29.37 | 28.90 | 29.24 | 26,889 | -0.24(-0.83%) |
May 11, 2015 | 28.49 | 29.82 | 28.38 | 29.49 | 29,022 | +0.84(+2.94%) |
May 08, 2015 | 28.87 | 28.87 | 28.29 | 28.65 | 56,744 | -0.18(-0.63%) |
May 07, 2015 | 27.63 | 28.90 | 27.63 | 28.83 | 64,854 | +1.20(+4.34%) |
May 06, 2015 | 27.99 | 28.30 | 27.59 | 27.63 | 28,003 | -0.28(-0.99%) |
May 05, 2015 | 28.35 | 28.35 | 27.57 | 27.90 | 28,461 | -0.63(-2.21%) |
May 04, 2015 | 28.57 | 28.57 | 28.38 | 28.54 | 24,079 | +0.16(+0.56%) |
May 01, 2015 | 28.56 | 28.56 | 28.02 | 28.38 | 28,931 | +0.00(+0.00%) |
Apr 30, 2015 | 28.57 | 28.94 | 28.26 | 28.38 | 30,461 | -0.20(-0.69%) |
Apr 29, 2015 | 28.46 | 28.79 | 28.29 | 28.57 | 21,228 | +0.16(+0.55%) |
Apr 28, 2015 | 27.94 | 28.59 | 27.75 | 28.42 | 77,514 | +0.39(+1.41%) |
Apr 27, 2015 | 27.74 | 28.27 | 27.61 | 28.02 | 65,533 | +0.12(+0.42%) |
Apr 24, 2015 | 28.30 | 28.30 | 27.74 | 27.90 | 32,743 | -0.43(-1.50%) |
Apr 23, 2015 | 28.13 | 28.34 | 27.75 | 28.33 | 45,939 | +0.20(+0.70%) |
Apr 22, 2015 | 27.64 | 28.37 | 27.42 | 28.13 | 28,443 | +0.65(+2.38%) |
Apr 21, 2015 | 26.75 | 27.66 | 26.74 | 27.48 | 44,711 | +1.43(+5.51%) |
Apr 20, 2015 | 25.64 | 26.08 | 25.60 | 26.04 | 16,537 | +0.50(+1.97%) |
Apr 17, 2015 | 25.60 | 25.86 | 25.47 | 25.54 | 26,611 | -0.20(-0.80%) |
Apr 16, 2015 | 25.75 | 25.97 | 25.65 | 25.75 | 9,773 | -0.24(-0.94%) |
Apr 15, 2015 | 25.58 | 25.99 | 25.58 | 25.99 | 18,610 | +0.32(+1.26%) |
Apr 14, 2015 | 25.75 | 25.84 | 25.47 | 25.67 | 19,332 | -0.24(-0.94%) |
Apr 13, 2015 | 25.32 | 26.00 | 25.32 | 25.91 | 19,087 | +0.46(+1.80%) |
Apr 10, 2015 | 25.71 | 25.82 | 25.21 | 25.45 | 20,374 | -0.13(-0.49%) |
Apr 09, 2015 | 25.61 | 25.81 | 25.44 | 25.58 | 24,620 | -0.03(-0.12%) |
Apr 08, 2015 | 24.74 | 25.69 | 24.72 | 25.61 | 35,769 | +0.91(+3.70%) |
Apr 07, 2015 | 24.50 | 24.97 | 24.29 | 24.70 | 17,431 | +0.20(+0.84%) |
Apr 06, 2015 | 24.37 | 24.50 | 24.13 | 24.49 | 20,775 | +0.11(+0.45%) |
Apr 02, 2015 | 24.42 | 24.38 | 24.38 | 24.38 | 45,936 | -0.14(-0.58%) |
Apr 01, 2015 | 24.61 | 25.21 | 24.04 | 24.52 | 14,247 | -0.13(-0.54%) |
Mar 31, 2015 | 23.68 | 24.66 | 23.63 | 24.66 | 21,724 | +0.87(+3.64%) |
Mar 30, 2015 | 23.80 | 23.99 | 23.48 | 23.79 | 22,539 | +0.00(+0.00%) |
Mar 27, 2015 | 23.93 | 24.14 | 23.50 | 23.79 | 22,392 | -0.12(-0.49%) |
Mar 26, 2015 | 23.76 | 24.15 | 23.76 | 23.91 | 20,332 | +0.17(+0.70%) |
Mar 25, 2015 | 24.06 | 24.23 | 23.66 | 23.74 | 18,549 | -0.37(-1.54%) |
Mar 24, 2015 | 23.77 | 24.23 | 23.70 | 24.11 | 10,320 | +0.33(+1.39%) |
Mar 23, 2015 | 23.75 | 24.10 | 23.72 | 23.78 | 21,948 | -0.13(-0.53%) |
Mar 20, 2015 | 23.78 | 23.92 | 23.75 | 23.91 | 24,648 | +0.17(+0.73%) |
Mar 19, 2015 | 23.69 | 23.85 | 23.60 | 23.74 | 11,777 | +0.06(+0.23%) |
Mar 18, 2015 | 23.32 | 23.68 | 23.32 | 23.68 | 21,458 | +0.22(+0.94%) |
Mar 17, 2015 | 23.47 | 23.51 | 23.26 | 23.46 | 15,696 | +0.02(+0.07%) |
Mar 16, 2015 | 23.80 | 23.81 | 23.44 | 23.44 | 24,515 | -0.15(-0.63%) |
Mar 13, 2015 | 23.88 | 23.97 | 23.50 | 23.59 | 19,342 | -0.13(-0.53%) |
Mar 12, 2015 | 23.63 | 23.97 | 23.50 | 23.72 | 21,937 | +0.29(+1.24%) |
Mar 11, 2015 | 23.39 | 23.54 | 23.35 | 23.43 | 13,631 | -0.15(-0.63%) |
Mar 10, 2015 | 23.73 | 23.97 | 23.47 | 23.58 | 23,038 | -0.18(-0.76%) |
Mar 09, 2015 | 23.57 | 23.83 | 23.56 | 23.76 | 20,269 | +0.34(+1.44%) |
Mar 06, 2015 | 23.50 | 23.57 | 23.41 | 23.42 | 19,129 | -0.09(-0.40%) |
Mar 05, 2015 | 23.41 | 23.83 | 23.41 | 23.51 | 18,794 | +0.09(+0.37%) |
Mar 04, 2015 | 23.26 | 23.29 | 23.29 | 23.43 | 22,148 | +0.14(+0.61%) |
Mar 03, 2015 | 23.40 | 23.50 | 23.25 | 23.29 | 15,470 | -0.21(-0.90%) |