Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.05 | 23.07 | 23.03 | 23.07 | 8,238 | +0.02(+0.08%) |
May 28, 2015 | 23.07 | 23.07 | 22.98 | 23.05 | 38,280 | -0.02(-0.08%) |
May 27, 2015 | 23.04 | 23.07 | 23.04 | 23.07 | 8,957 | +0.01(+0.04%) |
May 26, 2015 | 22.99 | 23.07 | 22.99 | 23.06 | 37,138 | +0.01(+0.04%) |
May 22, 2015 | 23.07 | 23.05 | 23.05 | 23.05 | 22,272 | -0.01(-0.04%) |
May 21, 2015 | 23.06 | 23.06 | 23.02 | 23.06 | 12,180 | -0.02(-0.08%) |
May 20, 2015 | 23.07 | 23.08 | 23.00 | 23.08 | 14,292 | +0.03(+0.12%) |
May 19, 2015 | 22.99 | 23.10 | 22.99 | 23.05 | 36,932 | -0.04(-0.19%) |
May 18, 2015 | 23.02 | 23.10 | 23.01 | 23.10 | 29,111 | +0.03(+0.12%) |
May 15, 2015 | 23.06 | 23.08 | 23.02 | 23.07 | 9,515 | -0.01(-0.04%) |
May 14, 2015 | 23.08 | 23.08 | 23.03 | 23.08 | 31,659 | -0.02(-0.08%) |
May 13, 2015 | 23.02 | 23.10 | 23.02 | 23.10 | 19,156 | +0.03(+0.12%) |
May 12, 2015 | 23.07 | 23.11 | 22.99 | 23.07 | 111,325 | +0.00(+0.00%) |
May 11, 2015 | 23.03 | 23.07 | 22.98 | 23.07 | 8,974 | +0.04(+0.20%) |
May 08, 2015 | 22.98 | 23.03 | 22.96 | 23.02 | 54,236 | +0.00(+0.00%) |
May 07, 2015 | 22.99 | 23.03 | 22.95 | 23.02 | 92,116 | +0.04(+0.16%) |
May 06, 2015 | 22.99 | 22.99 | 22.95 | 22.99 | 71,099 | +0.00(+0.00%) |
May 05, 2015 | 22.99 | 22.99 | 22.93 | 22.99 | 42,156 | +0.02(+0.08%) |
May 04, 2015 | 23.01 | 23.02 | 22.92 | 22.97 | 22,927 | -0.04(-0.20%) |
May 01, 2015 | 23.05 | 23.06 | 22.90 | 23.02 | 28,776 | -0.03(-0.12%) |
Apr 30, 2015 | 23.03 | 23.07 | 22.95 | 23.04 | 60,713 | +0.06(+0.27%) |
Apr 29, 2015 | 23.04 | 23.08 | 22.92 | 22.98 | 123,447 | -0.06(-0.27%) |
Apr 28, 2015 | 22.85 | 23.07 | 22.85 | 23.04 | 12,703 | +0.09(+0.39%) |
Apr 27, 2015 | 23.04 | 23.04 | 22.85 | 22.95 | 20,436 | -0.05(-0.23%) |
Apr 24, 2015 | 22.95 | 23.01 | 22.94 | 23.01 | 48,901 | +0.01(+0.04%) |
Apr 23, 2015 | 23.00 | 23.00 | 22.93 | 23.00 | 8,698 | +0.04(+0.16%) |
Apr 22, 2015 | 22.94 | 22.96 | 22.84 | 22.96 | 16,601 | +0.04(+0.16%) |
Apr 21, 2015 | 22.93 | 22.93 | 22.87 | 22.93 | 26,282 | +0.00(+0.00%) |
Apr 20, 2015 | 22.84 | 22.93 | 22.84 | 22.93 | 8,404 | -0.02(-0.08%) |
Apr 17, 2015 | 22.93 | 22.94 | 22.87 | 22.94 | 6,395 | +0.02(+0.08%) |
Apr 16, 2015 | 22.74 | 22.93 | 22.74 | 22.93 | 17,658 | +0.02(+0.08%) |
Apr 15, 2015 | 22.94 | 22.94 | 22.83 | 22.91 | 18,561 | +0.00(+0.00%) |
Apr 14, 2015 | 22.87 | 22.91 | 22.79 | 22.91 | 32,319 | +0.02(+0.08%) |
Apr 13, 2015 | 22.80 | 22.89 | 22.76 | 22.89 | 40,178 | -0.02(-0.08%) |
Apr 10, 2015 | 22.85 | 22.98 | 22.84 | 22.91 | 13,416 | +0.02(+0.08%) |
Apr 09, 2015 | 22.87 | 22.92 | 22.82 | 22.89 | 19,955 | -0.01(-0.04%) |
Apr 08, 2015 | 22.90 | 22.91 | 22.85 | 22.90 | 8,864 | +0.00(+0.00%) |
Apr 07, 2015 | 22.89 | 22.90 | 22.85 | 22.90 | 14,599 | +0.01(+0.04%) |
Apr 06, 2015 | 22.88 | 22.89 | 22.83 | 22.89 | 11,699 | +0.02(+0.08%) |
Apr 02, 2015 | 22.86 | 22.87 | 22.87 | 22.87 | 11,470 | +0.02(+0.08%) |
Apr 01, 2015 | 22.77 | 22.85 | 22.77 | 22.85 | 12,046 | +0.02(+0.08%) |
Mar 31, 2015 | 22.75 | 22.85 | 22.75 | 22.84 | 19,962 | -0.01(-0.04%) |
Mar 30, 2015 | 22.85 | 22.85 | 22.79 | 22.84 | 17,826 | +0.02(+0.08%) |
Mar 27, 2015 | 22.78 | 22.83 | 22.75 | 22.83 | 14,727 | +0.00(+0.00%) |
Mar 26, 2015 | 22.83 | 22.84 | 22.74 | 22.83 | 59,637 | +0.05(+0.22%) |
Mar 25, 2015 | 22.83 | 22.83 | 22.75 | 22.78 | 6,134 | -0.01(-0.06%) |
Mar 24, 2015 | 22.84 | 22.85 | 22.77 | 22.79 | 28,046 | +0.04(+0.16%) |
Mar 23, 2015 | 22.80 | 22.84 | 22.75 | 22.75 | 93,787 | -0.04(-0.16%) |
Mar 20, 2015 | 22.75 | 22.80 | 22.74 | 22.79 | 22,291 | -0.01(-0.04%) |
Mar 19, 2015 | 22.68 | 22.80 | 22.68 | 22.80 | 23,004 | +0.02(+0.08%) |
Mar 18, 2015 | 22.72 | 22.79 | 22.71 | 22.78 | 25,148 | +0.07(+0.32%) |
Mar 17, 2015 | 22.67 | 22.72 | 22.67 | 22.71 | 36,946 | +0.05(+0.24%) |
Mar 16, 2015 | 22.63 | 22.66 | 22.58 | 22.66 | 22,349 | +0.03(+0.12%) |
Mar 13, 2015 | 22.66 | 22.66 | 22.55 | 22.63 | 13,864 | -0.01(-0.04%) |
Mar 12, 2015 | 22.63 | 22.69 | 22.59 | 22.64 | 27,502 | +0.02(+0.08%) |
Mar 11, 2015 | 22.54 | 22.62 | 22.53 | 22.62 | 21,322 | +0.02(+0.08%) |
Mar 10, 2015 | 22.60 | 22.61 | 22.56 | 22.60 | 31,327 | -0.01(-0.04%) |
Mar 09, 2015 | 22.54 | 22.61 | 22.54 | 22.61 | 27,448 | +0.01(+0.04%) |
Mar 06, 2015 | 22.58 | 22.61 | 22.52 | 22.60 | 27,759 | -0.01(-0.04%) |
Mar 05, 2015 | 22.58 | 22.61 | 22.56 | 22.61 | 37,716 | +0.04(+0.20%) |
Mar 04, 2015 | 22.50 | 22.58 | 22.57 | 22.57 | 23,004 | +0.00(+0.00%) |
Mar 03, 2015 | 22.56 | 22.57 | 22.52 | 22.57 | 9,015 | +0.00(+0.00%) |