Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.61 | 22.61 | 22.40 | 22.40 | 924 | -0.19(-0.84%) |
May 28, 2015 | 22.61 | 22.61 | 22.59 | 22.59 | 1,455 | -0.08(-0.35%) |
May 27, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 512 | +0.21(+0.93%) |
May 26, 2015 | 22.53 | 22.54 | 22.45 | 22.46 | 2,109 | -0.38(-1.66%) |
May 25, 2015 | 22.76 | 22.84 | 22.75 | 22.84 | 2,179 | +0.11(+0.48%) |
May 22, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 1,634 | +0.00(+0.00%) |
May 21, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 2,407 | +0.08(+0.35%) |
May 20, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 984 | +0.00(+0.00%) |
May 19, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 1,113 | +0.14(+0.62%) |
May 15, 2015 | 22.51 | 22.51 | 22.51 | 0 | +0.14(+0.63%) | |
May 13, 2015 | 22.37 | 22.37 | 22.37 | 458 | -0.04(-0.18%) | |
May 12, 2015 | 22.46 | 22.46 | 22.41 | 22.41 | 510 | -0.16(-0.71%) |
May 11, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 685 | +0.00(+0.00%) |
May 08, 2015 | 22.57 | 22.57 | 22.55 | 22.57 | 769 | +0.44(+1.99%) |
May 07, 2015 | 22.10 | 22.13 | 22.10 | 22.13 | 1,591 | -0.07(-0.32%) |
May 06, 2015 | 22.30 | 22.30 | 22.14 | 22.20 | 2,070 | -0.05(-0.22%) |
May 05, 2015 | 22.50 | 22.50 | 22.25 | 22.25 | 2,792 | -0.47(-2.07%) |
May 04, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 5,264 | +0.08(+0.35%) |
May 01, 2015 | 22.54 | 22.64 | 22.53 | 22.64 | 4,747 | +0.34(+1.52%) |
Apr 30, 2015 | 22.42 | 22.48 | 22.30 | 22.30 | 2,727 | -0.21(-0.93%) |
Apr 29, 2015 | 22.65 | 22.65 | 22.40 | 22.51 | 9,427 | -0.29(-1.27%) |
Apr 28, 2015 | 22.92 | 22.95 | 22.80 | 22.80 | 1,320 | -0.20(-0.87%) |
Apr 27, 2015 | 23.08 | 23.10 | 23.00 | 23.00 | 2,100 | +0.05(+0.22%) |
Apr 24, 2015 | 22.90 | 23.01 | 22.90 | 22.95 | 1,885 | -0.10(-0.43%) |
Apr 23, 2015 | 23.00 | 23.05 | 23.00 | 23.05 | 645 | +0.20(+0.88%) |
Apr 22, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 2,122 | +0.10(+0.44%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.75 | 22.75 | 1,409 | +0.00(+0.00%) |
Apr 20, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 298 | +0.21(+0.93%) |
Apr 17, 2015 | 22.62 | 22.62 | 22.49 | 22.54 | 3,370 | -0.34(-1.49%) |
Apr 16, 2015 | 23.06 | 23.06 | 22.88 | 22.88 | 1,950 | -0.20(-0.87%) |
Apr 15, 2015 | 23.10 | 23.11 | 23.08 | 23.08 | 3,768 | +0.08(+0.35%) |
Apr 14, 2015 | 22.95 | 23.00 | 22.90 | 23.00 | 12,543 | +0.14(+0.61%) |
Apr 13, 2015 | 22.99 | 22.99 | 22.86 | 22.86 | 3,147 | -0.14(-0.61%) |
Apr 10, 2015 | 22.93 | 23.00 | 22.93 | 23.00 | 2,055 | +0.06(+0.26%) |
Apr 09, 2015 | 22.80 | 22.94 | 22.80 | 22.94 | 2,882 | +0.36(+1.59%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.58 | 22.58 | 1,964 | -0.01(-0.04%) |
Apr 07, 2015 | 22.44 | 22.63 | 22.44 | 22.59 | 3,540 | +0.49(+2.22%) |
Apr 06, 2015 | 22.11 | 22.11 | 22.10 | 22.10 | 4,058 | -0.05(-0.23%) |
Apr 02, 2015 | 22.15 | 22.15 | 22.15 | 0 | -0.06(-0.27%) | |
Apr 01, 2015 | 22.25 | 22.25 | 22.15 | 22.21 | 4,390 | +0.07(+0.32%) |
Mar 31, 2015 | 22.26 | 22.26 | 22.14 | 22.14 | 3,396 | -0.30(-1.34%) |
Mar 30, 2015 | 22.36 | 22.45 | 22.36 | 22.44 | 4,046 | +0.25(+1.13%) |
Mar 27, 2015 | 22.10 | 22.19 | 22.10 | 22.19 | 716 | -0.06(-0.27%) |
Mar 26, 2015 | 22.25 | 22.26 | 22.09 | 22.25 | 22,008 | -0.14(-0.63%) |
Mar 25, 2015 | 22.64 | 22.64 | 22.39 | 22.39 | 10,247 | -0.17(-0.75%) |
Mar 24, 2015 | 22.69 | 22.69 | 22.55 | 22.56 | 3,029 | -0.05(-0.22%) |
Mar 23, 2015 | 22.68 | 22.68 | 22.60 | 22.61 | 3,365 | -0.03(-0.13%) |
Mar 20, 2015 | 22.55 | 22.66 | 22.46 | 22.64 | 6,000 | +0.21(+0.94%) |
Mar 19, 2015 | 22.37 | 22.45 | 22.37 | 22.43 | 4,247 | +0.15(+0.67%) |
Mar 18, 2015 | 22.28 | 22.35 | 22.28 | 22.28 | 44,609 | +0.05(+0.22%) |
Mar 17, 2015 | 22.09 | 22.23 | 22.03 | 22.23 | 2,422 | +0.09(+0.41%) |
Mar 16, 2015 | 22.08 | 22.14 | 22.06 | 22.14 | 6,078 | +0.08(+0.36%) |
Mar 13, 2015 | 22.11 | 22.11 | 21.98 | 22.06 | 4,401 | -0.10(-0.45%) |
Mar 12, 2015 | 22.17 | 22.17 | 22.10 | 22.16 | 3,752 | +0.12(+0.54%) |
Mar 11, 2015 | 21.87 | 22.04 | 21.82 | 22.04 | 4,483 | +0.27(+1.24%) |
Mar 10, 2015 | 21.93 | 21.93 | 21.70 | 21.77 | 9,170 | -0.36(-1.63%) |
Mar 09, 2015 | 22.18 | 22.18 | 22.13 | 22.13 | 2,070 | -0.03(-0.14%) |
Mar 06, 2015 | 22.98 | 22.98 | 22.15 | 22.16 | 14,327 | -0.17(-0.76%) |
Mar 05, 2015 | 22.30 | 22.33 | 22.30 | 22.33 | 858 | +0.19(+0.86%) |
Mar 04, 2015 | 22.17 | 22.05 | 22.14 | 19,847 | -0.03(-0.14%) | |
Mar 03, 2015 | 22.24 | 22.24 | 22.12 | 22.17 | 7,174 | -0.16(-0.72%) |