Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.48 | 22.48 | 22.32 | 22.32 | 401,657 | -0.24(-1.08%) |
May 27, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 85 | -0.11(-0.50%) |
May 26, 2015 | 22.96 | 22.96 | 22.64 | 22.68 | 9,689 | -0.53(-2.29%) |
May 19, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 1,145 | -0.05(-0.23%) |
May 15, 2015 | 23.15 | 23.26 | 23.15 | 23.26 | 57 | +0.17(+0.72%) |
May 13, 2015 | 23.00 | 23.10 | 23.10 | 23.10 | 2,978 | +0.24(+1.03%) |
May 12, 2015 | 22.86 | 22.86 | 22.86 | 22.86 | 175 | +0.05(+0.23%) |
May 07, 2015 | 22.70 | 22.81 | 22.81 | 22.81 | 8,820 | -0.04(-0.19%) |
May 06, 2015 | 23.06 | 23.06 | 22.85 | 22.85 | 1,489 | -0.37(-1.58%) |
May 05, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 131 | -0.09(-0.37%) |
May 04, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 114 | +0.11(+0.49%) |
May 01, 2015 | 23.20 | 23.20 | 23.20 | 23.20 | 1,915 | +0.05(+0.23%) |
Apr 30, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 167 | -0.31(-1.34%) |
Apr 29, 2015 | 23.45 | 23.50 | 23.40 | 23.46 | 986 | -0.19(-0.81%) |
Apr 28, 2015 | 23.68 | 23.68 | 23.63 | 23.65 | 689 | +0.02(+0.08%) |
Apr 27, 2015 | 23.69 | 23.69 | 23.63 | 23.63 | 1,701 | +0.06(+0.26%) |
Apr 24, 2015 | 23.56 | 23.57 | 23.56 | 23.57 | 428 | +0.08(+0.34%) |
Apr 23, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 231 | +0.19(+0.81%) |
Apr 22, 2015 | 23.22 | 23.30 | 23.19 | 23.30 | 1,788 | +0.16(+0.67%) |
Apr 21, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 491 | +0.19(+0.81%) |
Apr 20, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 572 | +0.05(+0.22%) |
Apr 17, 2015 | 22.92 | 22.92 | 22.91 | 22.91 | 572 | -0.52(-2.20%) |
Apr 16, 2015 | 23.27 | 23.44 | 23.27 | 23.42 | 1,718 | +0.22(+0.94%) |
Apr 15, 2015 | 23.08 | 23.20 | 23.04 | 23.20 | 1,216 | +0.03(+0.15%) |
Apr 14, 2015 | 23.12 | 23.17 | 23.12 | 23.17 | 1,513 | +0.03(+0.11%) |
Apr 13, 2015 | 23.26 | 23.26 | 23.14 | 23.14 | 1,088 | -0.02(-0.08%) |
Apr 10, 2015 | 23.18 | 23.19 | 23.16 | 23.16 | 997 | -0.06(-0.26%) |
Apr 09, 2015 | 23.14 | 23.22 | 23.14 | 23.22 | 1,317 | -0.01(-0.04%) |
Apr 08, 2015 | 23.06 | 23.23 | 22.94 | 23.23 | 3,132 | +0.42(+1.86%) |
Apr 06, 2015 | 22.78 | 22.81 | 22.78 | 22.81 | 111 | +0.30(+1.34%) |
Apr 02, 2015 | 22.41 | 22.51 | 22.51 | 22.51 | 3,321 | +0.32(+1.44%) |
Apr 01, 2015 | 22.08 | 22.19 | 22.08 | 22.19 | 820 | +0.25(+1.15%) |
Mar 31, 2015 | 21.93 | 21.93 | 21.93 | 21.93 | 340 | -0.01(-0.04%) |
Mar 30, 2015 | 21.94 | 21.94 | 21.94 | 21.94 | 530 | +0.28(+1.27%) |
Mar 27, 2015 | 21.67 | 21.67 | 21.64 | 21.67 | 6,190 | -0.39(-1.78%) |
Mar 23, 2015 | 22.06 | 22.06 | 22.06 | 22.06 | 114 | +0.04(+0.20%) |
Mar 20, 2015 | 21.89 | 22.02 | 21.88 | 22.02 | 784 | +0.38(+1.76%) |
Mar 19, 2015 | 21.63 | 21.64 | 21.63 | 21.64 | 841 | -0.28(-1.29%) |
Mar 18, 2015 | 21.42 | 21.96 | 21.42 | 21.92 | 801 | +0.69(+3.23%) |
Mar 16, 2015 | 21.20 | 21.23 | 21.23 | 21.23 | 4,467 | +0.24(+1.12%) |
Mar 13, 2015 | 21.11 | 21.11 | 20.94 | 21.00 | 707 | -0.27(-1.27%) |
Mar 12, 2015 | 21.37 | 21.37 | 21.27 | 21.27 | 744 | +0.11(+0.54%) |
Mar 11, 2015 | 21.13 | 21.17 | 21.07 | 21.15 | 10,968 | +0.14(+0.67%) |
Mar 10, 2015 | 21.12 | 21.12 | 21.01 | 21.01 | 3,379 | -0.40(-1.88%) |
Mar 09, 2015 | 21.45 | 21.45 | 21.41 | 21.41 | 1,056 | -0.15(-0.69%) |
Mar 06, 2015 | 21.96 | 21.96 | 21.52 | 21.56 | 6,242 | -0.30(-1.35%) |
Mar 05, 2015 | 21.83 | 21.86 | 21.82 | 21.86 | 1,861 | -0.01(-0.05%) |
Mar 04, 2015 | 22.04 | 22.03 | 21.83 | 21.87 | 458 | -0.16(-0.71%) |
Mar 03, 2015 | 22.05 | 22.05 | 22.03 | 22.03 | 1,261 | -0.03(-0.12%) |