Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.91 | 23.15 | 22.87 | 22.93 | 24,481 | -0.05(-0.20%) |
May 28, 2015 | 22.89 | 23.05 | 22.86 | 22.98 | 115,747 | -0.09(-0.37%) |
May 27, 2015 | 23.11 | 23.34 | 23.00 | 23.06 | 90,469 | -0.16(-0.70%) |
May 26, 2015 | 23.46 | 23.46 | 23.21 | 23.23 | 6,019 | -0.38(-1.61%) |
May 22, 2015 | 23.69 | 23.61 | 23.61 | 23.61 | 27,713 | -0.09(-0.39%) |
May 21, 2015 | 23.62 | 23.70 | 23.57 | 23.70 | 10,973 | -0.04(-0.16%) |
May 20, 2015 | 23.65 | 23.89 | 23.23 | 23.74 | 28,747 | -0.05(-0.20%) |
May 19, 2015 | 23.93 | 24.04 | 23.46 | 23.79 | 40,515 | -0.26(-1.10%) |
May 18, 2015 | 24.20 | 24.34 | 24.02 | 24.05 | 45,199 | -0.42(-1.71%) |
May 15, 2015 | 24.51 | 24.51 | 24.27 | 24.47 | 78,598 | +0.09(+0.38%) |
May 14, 2015 | 24.38 | 24.45 | 24.28 | 24.38 | 52,406 | +0.10(+0.42%) |
May 13, 2015 | 24.14 | 24.43 | 24.08 | 24.27 | 108,673 | +0.26(+1.10%) |
May 12, 2015 | 23.82 | 24.15 | 23.82 | 24.01 | 100,792 | +0.07(+0.29%) |
May 11, 2015 | 23.82 | 24.06 | 23.82 | 23.94 | 41,071 | +0.14(+0.59%) |
May 08, 2015 | 23.98 | 24.08 | 23.80 | 23.80 | 346,060 | -0.23(-0.97%) |
May 07, 2015 | 23.89 | 24.03 | 23.89 | 24.03 | 26,087 | -0.05(-0.19%) |
May 06, 2015 | 24.21 | 24.24 | 24.02 | 24.08 | 109,904 | -0.17(-0.70%) |
May 05, 2015 | 23.88 | 24.32 | 23.88 | 24.25 | 243,211 | +0.14(+0.58%) |
May 04, 2015 | 24.10 | 24.17 | 23.90 | 24.11 | 248,296 | +0.14(+0.58%) |
May 01, 2015 | 23.96 | 24.06 | 23.67 | 23.97 | 104,858 | +0.26(+1.08%) |
Apr 30, 2015 | 23.45 | 23.79 | 23.45 | 23.72 | 31,085 | +0.07(+0.30%) |
Apr 29, 2015 | 23.48 | 23.70 | 23.48 | 23.65 | 29,644 | -0.01(-0.03%) |
Apr 28, 2015 | 23.50 | 23.67 | 23.44 | 23.65 | 35,171 | +0.22(+0.93%) |
Apr 27, 2015 | 23.24 | 23.51 | 23.24 | 23.44 | 46,331 | +0.26(+1.10%) |
Apr 24, 2015 | 23.03 | 23.27 | 23.03 | 23.18 | 8,725 | +0.09(+0.40%) |
Apr 23, 2015 | 22.79 | 23.11 | 22.79 | 23.09 | 13,787 | +0.13(+0.57%) |
Apr 22, 2015 | 22.88 | 22.96 | 22.88 | 22.96 | 4,702 | +0.10(+0.44%) |
Apr 21, 2015 | 22.82 | 23.01 | 22.82 | 22.86 | 48,810 | -0.02(-0.10%) |
Apr 20, 2015 | 22.97 | 23.04 | 22.83 | 22.88 | 31,325 | -0.04(-0.17%) |
Apr 17, 2015 | 22.86 | 23.07 | 22.85 | 22.92 | 14,581 | -0.11(-0.47%) |
Apr 16, 2015 | 22.94 | 23.07 | 22.89 | 23.03 | 24,421 | +0.03(+0.13%) |
Apr 15, 2015 | 22.90 | 23.03 | 22.77 | 22.99 | 28,368 | +0.27(+1.20%) |
Apr 14, 2015 | 22.54 | 22.92 | 22.54 | 22.72 | 30,063 | +0.18(+0.79%) |
Apr 13, 2015 | 22.76 | 22.82 | 22.54 | 22.54 | 43,431 | -0.16(-0.72%) |
Apr 10, 2015 | 22.71 | 22.72 | 22.59 | 22.71 | 37,468 | -0.02(-0.10%) |
Apr 09, 2015 | 22.81 | 22.83 | 22.65 | 22.73 | 64,675 | -0.02(-0.10%) |
Apr 08, 2015 | 23.09 | 23.09 | 22.72 | 22.75 | 39,166 | -0.10(-0.44%) |
Apr 07, 2015 | 22.79 | 22.97 | 22.76 | 22.86 | 61,120 | -0.02(-0.10%) |
Apr 06, 2015 | 22.80 | 22.92 | 22.73 | 22.88 | 23,731 | +0.14(+0.61%) |
Apr 02, 2015 | 22.52 | 22.74 | 22.74 | 22.74 | 13,018 | +0.22(+0.96%) |
Apr 01, 2015 | 22.31 | 22.52 | 22.27 | 22.52 | 77,895 | +0.44(+2.00%) |
Mar 31, 2015 | 21.99 | 22.10 | 21.96 | 22.08 | 44,662 | -0.08(-0.35%) |
Mar 30, 2015 | 21.85 | 22.19 | 21.85 | 22.16 | 42,594 | +0.30(+1.38%) |
Mar 27, 2015 | 21.89 | 21.89 | 21.78 | 21.85 | 7,956 | -0.12(-0.53%) |
Mar 26, 2015 | 22.16 | 22.16 | 21.96 | 21.97 | 77,237 | -0.19(-0.84%) |
Mar 25, 2015 | 22.37 | 22.46 | 22.14 | 22.16 | 66,704 | -0.20(-0.90%) |
Mar 24, 2015 | 22.31 | 22.39 | 22.26 | 22.36 | 89,893 | +0.06(+0.28%) |
Mar 23, 2015 | 22.36 | 22.54 | 22.23 | 22.30 | 48,277 | -0.02(-0.10%) |
Mar 20, 2015 | 22.31 | 22.46 | 22.30 | 22.32 | 43,531 | +0.21(+0.95%) |
Mar 19, 2015 | 21.98 | 22.16 | 21.96 | 22.11 | 25,104 | -0.07(-0.31%) |
Mar 18, 2015 | 21.77 | 22.19 | 21.75 | 22.18 | 35,618 | +0.33(+1.49%) |
Mar 17, 2015 | 21.63 | 21.86 | 21.63 | 21.85 | 65,661 | +0.08(+0.36%) |
Mar 16, 2015 | 22.05 | 22.05 | 21.77 | 21.78 | 48,818 | -0.21(-0.95%) |
Mar 13, 2015 | 21.94 | 21.99 | 21.72 | 21.99 | 117,495 | +0.00(+0.00%) |
Mar 12, 2015 | 22.19 | 22.19 | 21.96 | 21.99 | 24,044 | +0.11(+0.50%) |
Mar 11, 2015 | 21.80 | 21.96 | 21.61 | 21.88 | 143,452 | +0.02(+0.11%) |
Mar 10, 2015 | 21.99 | 22.06 | 21.82 | 21.85 | 176,981 | -0.29(-1.33%) |
Mar 09, 2015 | 22.42 | 22.54 | 22.14 | 22.15 | 76,767 | -0.30(-1.35%) |
Mar 06, 2015 | 22.99 | 22.99 | 22.43 | 22.45 | 159,141 | -0.61(-2.66%) |
Mar 05, 2015 | 23.27 | 23.27 | 23.06 | 23.06 | 79,840 | -0.04(-0.17%) |
Mar 04, 2015 | 23.01 | 23.13 | 23.09 | 23.10 | 239,242 | +0.02(+0.07%) |
Mar 03, 2015 | 23.12 | 23.16 | 23.06 | 23.09 | 39,368 | +0.00(+0.00%) |