Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.65 | 22.65 | 22.53 | 22.56 | 126,892 | -0.05(-0.20%) |
May 28, 2015 | 22.51 | 22.64 | 22.51 | 22.61 | 15,450 | -0.03(-0.14%) |
May 27, 2015 | 22.60 | 22.68 | 22.59 | 22.64 | 21,337 | +0.07(+0.29%) |
May 26, 2015 | 22.52 | 22.58 | 22.52 | 22.57 | 7,152 | -0.04(-0.16%) |
May 22, 2015 | 22.66 | 22.61 | 22.61 | 22.61 | 5,601 | -0.06(-0.26%) |
May 21, 2015 | 22.18 | 22.67 | 22.18 | 22.66 | 8,996 | +0.06(+0.28%) |
May 20, 2015 | 22.55 | 22.65 | 22.53 | 22.60 | 15,188 | +0.01(+0.03%) |
May 19, 2015 | 22.61 | 22.63 | 22.57 | 22.59 | 9,368 | +0.00(+0.00%) |
May 18, 2015 | 22.56 | 22.63 | 22.56 | 22.59 | 9,764 | -0.09(-0.40%) |
May 15, 2015 | 22.02 | 22.70 | 22.02 | 22.69 | 4,552 | +0.13(+0.59%) |
May 14, 2015 | 22.41 | 22.55 | 22.41 | 22.55 | 8,183 | +0.19(+0.87%) |
May 13, 2015 | 22.51 | 22.51 | 22.36 | 22.36 | 19,743 | -0.05(-0.22%) |
May 12, 2015 | 22.31 | 22.45 | 22.30 | 22.41 | 13,199 | -0.03(-0.15%) |
May 11, 2015 | 22.61 | 22.61 | 22.44 | 22.44 | 16,040 | -0.22(-0.95%) |
May 08, 2015 | 22.61 | 22.69 | 22.61 | 22.66 | 17,995 | +0.29(+1.28%) |
May 07, 2015 | 22.34 | 22.41 | 22.29 | 22.37 | 11,038 | +0.03(+0.16%) |
May 06, 2015 | 22.43 | 22.43 | 22.28 | 22.34 | 49,825 | -0.15(-0.65%) |
May 05, 2015 | 22.60 | 22.60 | 22.43 | 22.48 | 12,681 | -0.19(-0.83%) |
May 04, 2015 | 22.78 | 22.78 | 22.67 | 22.67 | 6,724 | +0.04(+0.17%) |
May 01, 2015 | 22.61 | 22.65 | 22.61 | 22.63 | 13,916 | +0.02(+0.10%) |
Apr 30, 2015 | 22.65 | 22.65 | 22.61 | 22.61 | 8,688 | -0.11(-0.48%) |
Apr 29, 2015 | 22.78 | 22.78 | 22.66 | 22.72 | 37,515 | -0.19(-0.83%) |
Apr 28, 2015 | 22.93 | 22.94 | 22.87 | 22.91 | 8,753 | -0.02(-0.09%) |
Apr 27, 2015 | 22.95 | 22.98 | 22.93 | 22.93 | 16,235 | +0.03(+0.15%) |
Apr 24, 2015 | 22.92 | 22.94 | 22.89 | 22.89 | 4,725 | +0.01(+0.04%) |
Apr 23, 2015 | 22.78 | 22.91 | 22.78 | 22.88 | 20,751 | +0.09(+0.41%) |
Apr 22, 2015 | 22.82 | 22.85 | 22.78 | 22.79 | 11,923 | -0.06(-0.24%) |
Apr 21, 2015 | 22.82 | 22.88 | 22.82 | 22.84 | 10,613 | +0.03(+0.12%) |
Apr 20, 2015 | 22.85 | 22.87 | 22.82 | 22.82 | 9,175 | -0.01(-0.03%) |
Apr 17, 2015 | 22.75 | 22.83 | 22.75 | 22.82 | 7,294 | -0.10(-0.43%) |
Apr 16, 2015 | 22.97 | 22.97 | 22.87 | 22.92 | 7,172 | -0.03(-0.15%) |
Apr 15, 2015 | 22.71 | 22.96 | 22.71 | 22.96 | 17,150 | +0.06(+0.27%) |
Apr 14, 2015 | 22.89 | 22.94 | 22.86 | 22.90 | 9,890 | +0.08(+0.34%) |
Apr 13, 2015 | 22.86 | 22.88 | 22.79 | 22.82 | 3,723 | -0.02(-0.10%) |
Apr 10, 2015 | 22.85 | 22.87 | 22.83 | 22.84 | 17,855 | +0.02(+0.09%) |
Apr 09, 2015 | 22.86 | 22.86 | 22.81 | 22.82 | 2,414 | -0.08(-0.35%) |
Apr 08, 2015 | 22.46 | 22.92 | 22.46 | 22.90 | 6,013 | +0.02(+0.07%) |
Apr 07, 2015 | 23.13 | 23.13 | 22.86 | 22.88 | 11,509 | +0.02(+0.08%) |
Apr 06, 2015 | 22.69 | 22.90 | 22.69 | 22.86 | 11,059 | +0.08(+0.35%) |
Apr 02, 2015 | 22.76 | 22.78 | 22.78 | 22.78 | 20,250 | +0.05(+0.21%) |
Apr 01, 2015 | 22.80 | 22.80 | 22.62 | 22.73 | 113,835 | +0.09(+0.41%) |
Mar 31, 2015 | 22.57 | 22.70 | 22.57 | 22.64 | 3,442 | -0.14(-0.59%) |
Mar 30, 2015 | 22.93 | 22.93 | 22.72 | 22.78 | 206,803 | +0.12(+0.53%) |
Mar 27, 2015 | 22.54 | 22.68 | 22.54 | 22.65 | 27,537 | +0.10(+0.46%) |
Mar 26, 2015 | 22.55 | 22.64 | 22.54 | 22.55 | 36,336 | -0.21(-0.91%) |
Mar 25, 2015 | 23.11 | 23.45 | 22.74 | 22.76 | 5,286 | -0.13(-0.58%) |
Mar 24, 2015 | 22.59 | 22.91 | 22.59 | 22.89 | 127,394 | +0.04(+0.16%) |
Mar 23, 2015 | 22.88 | 22.91 | 22.86 | 22.86 | 156,779 | -0.02(-0.07%) |
Mar 20, 2015 | 22.92 | 22.92 | 22.72 | 22.87 | 9,252 | +0.24(+1.05%) |
Mar 19, 2015 | 22.71 | 22.71 | 22.58 | 22.63 | 11,233 | -0.03(-0.15%) |
Mar 18, 2015 | 22.36 | 22.77 | 22.36 | 22.67 | 31,443 | +0.28(+1.24%) |
Mar 17, 2015 | 22.40 | 22.43 | 22.36 | 22.39 | 12,964 | -0.02(-0.09%) |
Mar 16, 2015 | 21.77 | 22.45 | 21.76 | 22.41 | 17,601 | +0.15(+0.65%) |
Mar 13, 2015 | 22.34 | 22.34 | 22.22 | 22.27 | 8,590 | -0.17(-0.74%) |
Mar 12, 2015 | 21.77 | 22.43 | 21.77 | 22.43 | 14,100 | +0.20(+0.90%) |
Mar 11, 2015 | 22.36 | 22.36 | 22.20 | 22.23 | 11,129 | +0.02(+0.08%) |
Mar 10, 2015 | 22.25 | 22.27 | 22.16 | 22.21 | 8,409 | -0.15(-0.67%) |
Mar 09, 2015 | 22.36 | 22.38 | 22.29 | 22.36 | 16,821 | +0.03(+0.12%) |
Mar 06, 2015 | 22.46 | 22.46 | 22.27 | 22.34 | 58,022 | -0.33(-1.47%) |
Mar 05, 2015 | 22.61 | 22.73 | 22.61 | 22.67 | 36,139 | +0.01(+0.03%) |
Mar 04, 2015 | 22.69 | 22.69 | 22.62 | 22.66 | 5,538 | -0.07(-0.30%) |
Mar 03, 2015 | 22.70 | 22.70 | 22.70 | 22.73 | 15,006 | -0.05(-0.22%) |