Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.33 | 22.34 | 22.16 | 22.22 | 95,940 | -0.08(-0.36%) |
May 28, 2015 | 22.23 | 22.41 | 22.23 | 22.30 | 59,440 | -0.02(-0.09%) |
May 27, 2015 | 22.30 | 22.33 | 22.20 | 22.32 | 128,540 | +0.13(+0.59%) |
May 26, 2015 | 22.45 | 22.49 | 22.15 | 22.19 | 147,919 | -0.24(-1.07%) |
May 22, 2015 | 22.57 | 22.43 | 22.43 | 22.43 | 112,000 | -0.16(-0.71%) |
May 21, 2015 | 22.48 | 22.64 | 22.48 | 22.59 | 70,985 | +0.00(+0.00%) |
May 20, 2015 | 22.52 | 22.59 | 22.46 | 22.59 | 37,153 | +0.00(+0.00%) |
May 19, 2015 | 22.51 | 22.59 | 22.46 | 22.59 | 117,555 | +0.03(+0.13%) |
May 18, 2015 | 22.59 | 22.59 | 22.46 | 22.56 | 79,074 | -0.03(-0.13%) |
May 15, 2015 | 22.48 | 22.59 | 22.45 | 22.59 | 44,260 | +0.08(+0.34%) |
May 14, 2015 | 22.30 | 22.53 | 22.30 | 22.51 | 64,206 | +0.22(+1.00%) |
May 13, 2015 | 22.33 | 22.50 | 22.23 | 22.29 | 67,562 | +0.02(+0.09%) |
May 12, 2015 | 22.13 | 22.27 | 22.00 | 22.27 | 178,726 | -0.05(-0.22%) |
May 11, 2015 | 22.35 | 22.70 | 22.15 | 22.32 | 150,872 | -0.43(-1.89%) |
May 08, 2015 | 22.58 | 22.81 | 22.58 | 22.75 | 99,959 | +0.24(+1.07%) |
May 07, 2015 | 22.44 | 22.59 | 22.36 | 22.51 | 354,908 | -0.08(-0.35%) |
May 06, 2015 | 22.66 | 22.83 | 22.42 | 22.59 | 164,415 | -0.04(-0.18%) |
May 05, 2015 | 22.90 | 22.90 | 22.65 | 22.63 | 163,936 | -0.28(-1.22%) |
May 04, 2015 | 23.01 | 23.11 | 22.86 | 22.91 | 138,643 | -0.06(-0.26%) |
May 01, 2015 | 23.00 | 23.00 | 22.81 | 22.97 | 114,823 | +0.15(+0.66%) |
Apr 30, 2015 | 22.81 | 22.94 | 22.67 | 22.82 | 122,198 | -0.07(-0.32%) |
Apr 29, 2015 | 22.95 | 22.99 | 22.81 | 22.89 | 87,322 | -0.07(-0.29%) |
Apr 28, 2015 | 22.92 | 22.98 | 22.82 | 22.96 | 84,209 | +0.08(+0.35%) |
Apr 27, 2015 | 22.95 | 22.99 | 22.86 | 22.88 | 112,548 | -0.03(-0.13%) |
Apr 24, 2015 | 22.94 | 22.94 | 22.80 | 22.91 | 98,462 | +0.10(+0.44%) |
Apr 23, 2015 | 22.72 | 22.92 | 22.66 | 22.81 | 100,986 | +0.12(+0.51%) |
Apr 22, 2015 | 22.68 | 22.75 | 22.62 | 22.69 | 124,262 | +0.01(+0.06%) |
Apr 21, 2015 | 22.66 | 22.70 | 22.55 | 22.68 | 178,117 | +0.08(+0.35%) |
Apr 20, 2015 | 22.42 | 22.73 | 22.42 | 22.60 | 99,178 | +0.18(+0.80%) |
Apr 17, 2015 | 22.58 | 22.58 | 22.07 | 22.42 | 71,657 | -0.26(-1.15%) |
Apr 16, 2015 | 22.61 | 22.70 | 22.57 | 22.68 | 115,189 | +0.04(+0.18%) |
Apr 15, 2015 | 22.41 | 22.64 | 22.41 | 22.64 | 68,080 | +0.21(+0.94%) |
Apr 14, 2015 | 22.21 | 22.43 | 22.20 | 22.43 | 50,235 | +0.14(+0.63%) |
Apr 13, 2015 | 22.40 | 22.40 | 22.23 | 22.29 | 92,213 | -0.10(-0.45%) |
Apr 10, 2015 | 22.37 | 22.43 | 22.29 | 22.39 | 125,376 | +0.10(+0.45%) |
Apr 09, 2015 | 22.18 | 22.41 | 22.15 | 22.29 | 116,718 | -0.22(-0.98%) |
Apr 08, 2015 | 22.58 | 22.60 | 22.44 | 22.51 | 116,631 | +0.07(+0.31%) |
Apr 07, 2015 | 22.42 | 22.58 | 22.33 | 22.44 | 158,478 | +0.10(+0.45%) |
Apr 06, 2015 | 22.12 | 22.41 | 22.11 | 22.34 | 91,836 | +0.15(+0.68%) |
Apr 02, 2015 | 22.08 | 22.19 | 22.19 | 22.19 | 81,000 | +0.13(+0.59%) |
Apr 01, 2015 | 22.05 | 22.10 | 21.91 | 22.06 | 65,359 | +0.01(+0.05%) |
Mar 31, 2015 | 22.20 | 22.22 | 22.03 | 22.05 | 60,449 | -0.19(-0.85%) |
Mar 30, 2015 | 22.22 | 22.26 | 22.13 | 22.24 | 82,225 | +0.17(+0.77%) |
Mar 27, 2015 | 22.23 | 22.23 | 22.03 | 22.07 | 133,561 | -0.18(-0.81%) |
Mar 26, 2015 | 22.19 | 22.25 | 22.04 | 22.25 | 60,418 | +0.03(+0.14%) |
Mar 25, 2015 | 22.32 | 22.35 | 22.11 | 22.22 | 86,786 | -0.08(-0.36%) |
Mar 24, 2015 | 22.20 | 22.30 | 22.15 | 22.30 | 76,860 | +0.15(+0.68%) |
Mar 23, 2015 | 22.07 | 22.20 | 22.04 | 22.15 | 50,219 | +0.15(+0.68%) |
Mar 20, 2015 | 21.83 | 22.14 | 21.83 | 22.00 | 113,527 | +0.35(+1.62%) |
Mar 19, 2015 | 22.05 | 22.05 | 21.65 | 21.65 | 68,695 | -0.39(-1.77%) |
Mar 18, 2015 | 21.67 | 22.11 | 21.53 | 22.04 | 104,403 | +0.35(+1.61%) |
Mar 17, 2015 | 21.64 | 21.82 | 21.60 | 21.69 | 61,202 | -0.04(-0.18%) |
Mar 16, 2015 | 21.75 | 21.91 | 21.72 | 21.73 | 110,994 | +0.02(+0.11%) |
Mar 13, 2015 | 21.85 | 21.90 | 21.60 | 21.71 | 166,292 | -0.28(-1.29%) |
Mar 12, 2015 | 21.88 | 22.13 | 21.88 | 21.99 | 57,397 | +0.17(+0.78%) |
Mar 11, 2015 | 22.06 | 22.08 | 21.80 | 21.82 | 90,463 | -0.46(-2.06%) |
Mar 10, 2015 | 22.62 | 22.62 | 22.23 | 22.28 | 185,063 | -0.42(-1.85%) |
Mar 09, 2015 | 22.79 | 22.90 | 22.54 | 22.70 | 107,376 | -0.02(-0.09%) |
Mar 06, 2015 | 23.07 | 23.07 | 22.61 | 22.72 | 322,256 | -0.34(-1.48%) |
Mar 05, 2015 | 23.02 | 23.12 | 22.98 | 23.06 | 140,632 | -0.05(-0.21%) |
Mar 04, 2015 | 22.97 | 23.11 | 22.84 | 23.11 | 137,473 | +0.17(+0.74%) |
Mar 03, 2015 | 23.07 | 23.13 | 22.82 | 22.94 | 66,109 | -0.12(-0.54%) |