Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.75 | 23.75 | 23.54 | 23.59 | 4,817 | -0.06(-0.25%) |
May 28, 2015 | 23.76 | 23.76 | 23.65 | 23.65 | 4,724 | +0.00(+0.00%) |
May 27, 2015 | 23.73 | 23.73 | 23.65 | 23.65 | 1,140 | -0.15(-0.63%) |
May 26, 2015 | 23.85 | 23.85 | 23.85 | 23.80 | 709 | -0.07(-0.29%) |
May 25, 2015 | 23.91 | 23.91 | 23.87 | 23.87 | 948 | -0.02(-0.08%) |
May 22, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 781 | -0.11(-0.46%) |
May 21, 2015 | 23.97 | 24.00 | 23.97 | 24.00 | 738 | +0.11(+0.46%) |
May 20, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 341 | +0.08(+0.34%) |
May 19, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 305 | +0.04(+0.17%) |
May 15, 2015 | 23.77 | 23.77 | 23.77 | 0 | +0.08(+0.34%) | |
May 14, 2015 | 23.72 | 23.72 | 23.69 | 23.69 | 1,730 | +0.03(+0.13%) |
May 13, 2015 | 23.67 | 23.67 | 23.66 | 23.66 | 583 | -0.09(-0.38%) |
May 12, 2015 | 23.79 | 23.80 | 23.75 | 23.75 | 2,443 | -0.20(-0.84%) |
May 11, 2015 | 23.97 | 23.97 | 23.95 | 23.95 | 785 | +0.00(+0.00%) |
May 08, 2015 | 23.95 | 23.95 | 23.95 | 23.95 | 535 | +0.14(+0.59%) |
May 07, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 177 | -0.16(-0.67%) |
May 06, 2015 | 23.97 | 23.97 | 23.97 | 23.97 | 593 | -0.03(-0.13%) |
May 05, 2015 | 24.30 | 24.30 | 24.00 | 24.00 | 646 | -0.29(-1.19%) |
May 04, 2015 | 24.30 | 24.30 | 24.28 | 24.29 | 1,700 | +0.01(+0.04%) |
May 01, 2015 | 24.10 | 24.28 | 24.10 | 24.28 | 818 | +0.14(+0.58%) |
Apr 30, 2015 | 24.08 | 24.20 | 24.08 | 24.14 | 4,762 | -0.10(-0.41%) |
Apr 29, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 517 | +0.00(+0.00%) |
Apr 28, 2015 | 24.24 | 24.27 | 24.24 | 24.24 | 5,984 | -0.19(-0.78%) |
Apr 27, 2015 | 24.43 | 24.43 | 24.43 | 24.43 | 460 | +0.10(+0.41%) |
Apr 24, 2015 | 24.33 | 24.33 | 24.33 | 24.33 | 867 | +0.00(+0.00%) |
Apr 23, 2015 | 24.25 | 24.33 | 24.25 | 24.33 | 1,370 | +0.23(+0.95%) |
Apr 22, 2015 | 24.13 | 24.13 | 24.07 | 24.10 | 1,820 | -0.16(-0.66%) |
Apr 21, 2015 | 24.26 | 24.26 | 24.26 | 24.26 | 757 | +0.05(+0.21%) |
Apr 20, 2015 | 24.18 | 24.25 | 24.18 | 24.21 | 3,576 | +0.15(+0.62%) |
Apr 17, 2015 | 24.06 | 24.06 | 24.06 | 24.06 | 527 | -0.13(-0.54%) |
Apr 16, 2015 | 24.15 | 24.19 | 24.15 | 24.19 | 1,057 | -0.10(-0.41%) |
Apr 15, 2015 | 24.14 | 24.29 | 24.13 | 24.29 | 5,276 | +0.28(+1.17%) |
Apr 14, 2015 | 24.01 | 24.01 | 23.98 | 24.01 | 6,400 | +0.01(+0.04%) |
Apr 13, 2015 | 24.04 | 24.05 | 24.00 | 24.00 | 1,839 | -0.02(-0.08%) |
Apr 10, 2015 | 23.99 | 24.02 | 23.99 | 24.02 | 3,407 | +0.07(+0.29%) |
Apr 09, 2015 | 23.78 | 23.97 | 23.78 | 23.95 | 1,828 | +0.20(+0.84%) |
Apr 08, 2015 | 23.72 | 23.78 | 23.72 | 23.75 | 2,930 | -0.03(-0.13%) |
Apr 07, 2015 | 23.61 | 23.78 | 23.61 | 23.78 | 1,710 | +0.15(+0.63%) |
Apr 06, 2015 | 23.47 | 23.63 | 23.47 | 23.63 | 3,921 | +0.11(+0.47%) |
Apr 02, 2015 | 23.52 | 23.52 | 23.52 | 0 | +0.18(+0.77%) | |
Apr 01, 2015 | 23.34 | 23.34 | 23.34 | 23.34 | 1,175 | +0.10(+0.43%) |
Mar 31, 2015 | 23.08 | 23.28 | 23.08 | 23.24 | 6,142 | -0.04(-0.17%) |
Mar 30, 2015 | 23.26 | 23.28 | 23.26 | 23.28 | 2,014 | +0.20(+0.87%) |
Mar 27, 2015 | 23.18 | 23.18 | 23.00 | 23.08 | 3,505 | -0.12(-0.52%) |
Mar 26, 2015 | 23.35 | 23.35 | 23.20 | 23.20 | 865 | -0.11(-0.47%) |
Mar 25, 2015 | 23.52 | 23.53 | 23.31 | 23.31 | 4,535 | -0.21(-0.89%) |
Mar 24, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 734 | +0.19(+0.81%) |
Mar 23, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 2,524 | +0.08(+0.34%) |
Mar 20, 2015 | 23.29 | 23.35 | 23.25 | 23.25 | 937 | +0.07(+0.30%) |
Mar 19, 2015 | 23.12 | 23.18 | 23.05 | 23.18 | 3,035 | -0.11(-0.47%) |
Mar 18, 2015 | 23.12 | 23.29 | 23.09 | 23.29 | 7,645 | +0.17(+0.74%) |
Mar 17, 2015 | 23.12 | 23.12 | 23.12 | 23.12 | 615 | -0.11(-0.47%) |
Mar 16, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 523 | +0.13(+0.56%) |
Mar 13, 2015 | 23.23 | 23.23 | 23.02 | 23.10 | 1,323 | -0.21(-0.90%) |
Mar 12, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 2,950 | +0.16(+0.69%) |
Mar 11, 2015 | 23.05 | 23.15 | 23.05 | 23.15 | 903 | +0.08(+0.35%) |
Mar 10, 2015 | 23.32 | 23.32 | 23.02 | 23.07 | 5,831 | -0.42(-1.79%) |
Mar 09, 2015 | 23.53 | 23.64 | 23.49 | 23.49 | 3,956 | -0.06(-0.25%) |
Mar 06, 2015 | 23.74 | 23.74 | 23.55 | 23.55 | 4,688 | -0.27(-1.13%) |
Mar 05, 2015 | 23.84 | 23.88 | 23.79 | 23.82 | 4,569 | +0.05(+0.21%) |
Mar 04, 2015 | 23.90 | 23.90 | 23.77 | 3,872 | -0.13(-0.54%) | |
Mar 03, 2015 | 24.10 | 24.10 | 23.90 | 23.90 | 1,540 | -0.19(-0.79%) |