Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.59 | 22.64 | 22.53 | 22.59 | 12,535 | -0.09(-0.41%) |
May 28, 2015 | 22.63 | 22.69 | 22.59 | 22.69 | 12,953 | +0.01(+0.04%) |
May 27, 2015 | 22.62 | 22.69 | 22.62 | 22.68 | 8,243 | +0.20(+0.90%) |
May 26, 2015 | 22.49 | 22.51 | 22.43 | 22.47 | 15,580 | -0.35(-1.53%) |
May 22, 2015 | 22.80 | 22.82 | 22.82 | 22.82 | 9,581 | -0.01(-0.04%) |
May 21, 2015 | 22.76 | 22.90 | 22.75 | 22.83 | 159,064 | +0.08(+0.36%) |
May 20, 2015 | 22.77 | 22.83 | 22.69 | 22.75 | 673,733 | -0.12(-0.52%) |
May 19, 2015 | 23.00 | 23.00 | 22.86 | 22.87 | 19,937 | -0.17(-0.73%) |
May 18, 2015 | 22.94 | 23.04 | 22.94 | 23.04 | 9,142 | +0.10(+0.45%) |
May 15, 2015 | 23.07 | 23.07 | 22.87 | 22.93 | 10,956 | -0.02(-0.08%) |
May 14, 2015 | 23.01 | 23.01 | 22.85 | 22.95 | 10,431 | +0.28(+1.25%) |
May 13, 2015 | 22.71 | 22.71 | 22.63 | 22.67 | 11,253 | +0.06(+0.25%) |
May 12, 2015 | 22.56 | 22.65 | 22.56 | 22.61 | 7,428 | -0.06(-0.25%) |
May 11, 2015 | 22.89 | 22.89 | 22.63 | 22.67 | 14,643 | -0.11(-0.48%) |
May 08, 2015 | 22.63 | 22.80 | 22.63 | 22.78 | 11,967 | +0.28(+1.27%) |
May 07, 2015 | 22.38 | 22.50 | 22.33 | 22.49 | 13,058 | +0.08(+0.37%) |
May 06, 2015 | 22.46 | 22.46 | 22.41 | 22.41 | 8,582 | -0.17(-0.77%) |
May 05, 2015 | 22.79 | 22.79 | 22.58 | 22.58 | 22,109 | -0.28(-1.24%) |
May 04, 2015 | 22.90 | 22.91 | 22.81 | 22.87 | 16,274 | +0.11(+0.50%) |
May 01, 2015 | 22.76 | 22.80 | 22.72 | 22.76 | 34,089 | +0.29(+1.29%) |
Apr 30, 2015 | 22.58 | 22.63 | 22.43 | 22.46 | 21,966 | -0.29(-1.27%) |
Apr 29, 2015 | 22.69 | 22.76 | 22.59 | 22.75 | 9,089 | -0.04(-0.18%) |
Apr 28, 2015 | 22.86 | 22.86 | 22.66 | 22.80 | 19,461 | -0.04(-0.16%) |
Apr 27, 2015 | 22.97 | 22.97 | 22.82 | 22.83 | 8,636 | +0.00(+0.00%) |
Apr 24, 2015 | 22.81 | 22.88 | 22.77 | 22.83 | 11,334 | +0.00(+0.00%) |
Apr 23, 2015 | 22.78 | 22.93 | 22.78 | 22.83 | 14,713 | +0.01(+0.04%) |
Apr 22, 2015 | 22.71 | 22.82 | 22.71 | 22.82 | 9,592 | +0.13(+0.57%) |
Apr 21, 2015 | 22.66 | 22.69 | 22.63 | 22.69 | 22,056 | +0.00(+0.00%) |
Apr 20, 2015 | 22.69 | 22.69 | 22.64 | 22.69 | 23,205 | +0.26(+1.15%) |
Apr 17, 2015 | 22.68 | 22.68 | 22.35 | 22.44 | 13,483 | -0.22(-0.97%) |
Apr 16, 2015 | 22.66 | 22.72 | 22.60 | 22.66 | 24,342 | -0.03(-0.13%) |
Apr 15, 2015 | 22.62 | 22.72 | 22.58 | 22.69 | 43,643 | +0.19(+0.86%) |
Apr 14, 2015 | 22.45 | 22.51 | 22.45 | 22.49 | 32,627 | -0.03(-0.12%) |
Apr 13, 2015 | 22.62 | 22.62 | 22.52 | 22.52 | 20,796 | -0.05(-0.20%) |
Apr 10, 2015 | 22.55 | 22.62 | 22.55 | 22.57 | 14,856 | +0.04(+0.16%) |
Apr 09, 2015 | 22.42 | 22.53 | 22.31 | 22.53 | 11,010 | +0.12(+0.53%) |
Apr 08, 2015 | 22.39 | 22.42 | 22.29 | 22.41 | 11,786 | +0.14(+0.65%) |
Apr 07, 2015 | 22.34 | 22.35 | 22.27 | 22.27 | 10,033 | -0.02(-0.07%) |
Apr 06, 2015 | 22.11 | 22.33 | 22.11 | 22.28 | 9,196 | +0.20(+0.92%) |
Apr 02, 2015 | 22.16 | 22.08 | 22.08 | 22.08 | 31,357 | +0.07(+0.33%) |
Apr 01, 2015 | 22.01 | 22.01 | 21.93 | 22.01 | 693,927 | -0.12(-0.53%) |
Mar 31, 2015 | 22.12 | 22.18 | 22.11 | 22.12 | 20,376 | -0.13(-0.58%) |
Mar 30, 2015 | 22.28 | 22.30 | 22.24 | 22.25 | 32,371 | +0.10(+0.44%) |
Mar 27, 2015 | 22.07 | 22.16 | 22.05 | 22.16 | 43,673 | +0.10(+0.43%) |
Mar 26, 2015 | 22.01 | 22.13 | 21.88 | 22.06 | 361,944 | -0.04(-0.19%) |
Mar 25, 2015 | 22.37 | 22.37 | 22.10 | 22.10 | 94,105 | -0.34(-1.49%) |
Mar 24, 2015 | 22.58 | 22.58 | 22.44 | 22.44 | 8,181 | -0.17(-0.77%) |
Mar 23, 2015 | 22.65 | 22.67 | 22.61 | 22.61 | 10,812 | +0.00(+0.00%) |
Mar 20, 2015 | 22.50 | 22.66 | 22.49 | 22.61 | 33,351 | +0.27(+1.19%) |
Mar 19, 2015 | 22.21 | 22.35 | 22.21 | 22.35 | 15,224 | -0.03(-0.12%) |
Mar 18, 2015 | 22.01 | 22.37 | 22.00 | 22.37 | 4,681 | +0.21(+0.93%) |
Mar 17, 2015 | 22.13 | 22.18 | 22.07 | 22.17 | 21,881 | -0.08(-0.35%) |
Mar 16, 2015 | 22.17 | 22.24 | 22.17 | 22.24 | 7,189 | +0.24(+1.11%) |
Mar 13, 2015 | 22.02 | 22.02 | 21.96 | 22.00 | 5,934 | -0.28(-1.27%) |
Mar 12, 2015 | 22.22 | 22.31 | 22.22 | 22.28 | 5,569 | +0.08(+0.38%) |
Mar 11, 2015 | 22.24 | 22.27 | 22.17 | 22.20 | 18,661 | +0.04(+0.17%) |
Mar 10, 2015 | 22.16 | 22.21 | 22.15 | 22.16 | 16,604 | -0.42(-1.87%) |
Mar 09, 2015 | 22.58 | 22.61 | 22.53 | 22.58 | 23,161 | -0.02(-0.08%) |
Mar 06, 2015 | 22.81 | 22.81 | 22.56 | 22.60 | 16,171 | -0.34(-1.48%) |
Mar 05, 2015 | 22.97 | 22.97 | 22.90 | 22.94 | 13,055 | -0.02(-0.08%) |
Mar 04, 2015 | 22.90 | 22.96 | 22.87 | 22.96 | 10,796 | -0.06(-0.24%) |
Mar 03, 2015 | 23.03 | 23.05 | 22.98 | 23.02 | 15,126 | -0.06(-0.28%) |