Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.53 | 22.76 | 22.17 | 22.51 | 129,653 | -0.05(-0.24%) |
May 28, 2015 | 22.48 | 22.76 | 22.33 | 22.57 | 80,419 | -0.03(-0.12%) |
May 27, 2015 | 22.56 | 22.76 | 22.15 | 22.59 | 237,223 | +0.04(+0.20%) |
May 26, 2015 | 22.71 | 22.86 | 22.49 | 22.55 | 133,443 | -0.25(-1.10%) |
May 22, 2015 | 23.10 | 22.80 | 22.80 | 22.80 | 80,446 | -0.32(-1.39%) |
May 21, 2015 | 23.27 | 23.27 | 22.91 | 23.12 | 101,852 | -0.01(-0.04%) |
May 20, 2015 | 22.88 | 23.35 | 22.74 | 23.13 | 265,250 | +0.24(+1.05%) |
May 19, 2015 | 22.67 | 22.94 | 22.61 | 22.89 | 93,858 | +0.17(+0.75%) |
May 18, 2015 | 22.30 | 22.87 | 22.30 | 22.72 | 67,466 | +0.38(+1.72%) |
May 15, 2015 | 22.61 | 22.77 | 22.18 | 22.34 | 56,003 | -0.29(-1.30%) |
May 14, 2015 | 22.58 | 22.82 | 22.43 | 22.63 | 52,362 | +0.12(+0.52%) |
May 13, 2015 | 22.39 | 22.60 | 22.22 | 22.51 | 57,727 | +0.15(+0.68%) |
May 12, 2015 | 22.39 | 22.49 | 22.39 | 22.36 | 83,834 | -0.18(-0.79%) |
May 11, 2015 | 22.37 | 22.68 | 22.37 | 22.54 | 57,090 | +0.07(+0.32%) |
May 08, 2015 | 22.67 | 22.76 | 22.41 | 22.47 | 91,463 | +0.00(+0.00%) |
May 07, 2015 | 22.08 | 22.54 | 21.85 | 22.47 | 116,619 | +0.33(+1.49%) |
May 06, 2015 | 22.13 | 22.34 | 21.84 | 22.14 | 63,256 | +0.01(+0.04%) |
May 05, 2015 | 22.08 | 22.25 | 21.83 | 22.13 | 446,865 | -0.08(-0.36%) |
May 04, 2015 | 22.22 | 22.89 | 22.00 | 22.21 | 180,691 | +0.11(+0.49%) |
May 01, 2015 | 22.34 | 22.64 | 22.02 | 22.10 | 184,239 | -0.23(-1.04%) |
Apr 30, 2015 | 22.54 | 22.74 | 22.16 | 22.34 | 125,151 | -0.35(-1.54%) |
Apr 29, 2015 | 22.67 | 22.93 | 22.56 | 22.68 | 56,502 | -0.07(-0.31%) |
Apr 28, 2015 | 22.25 | 22.80 | 22.25 | 22.76 | 82,315 | +0.46(+2.04%) |
Apr 27, 2015 | 22.15 | 22.34 | 21.87 | 22.30 | 163,975 | +0.12(+0.52%) |
Apr 24, 2015 | 22.41 | 22.68 | 21.86 | 22.18 | 146,841 | -0.32(-1.43%) |
Apr 23, 2015 | 22.30 | 22.83 | 22.06 | 22.50 | 409,507 | -0.44(-1.91%) |
Apr 22, 2015 | 23.01 | 23.06 | 22.60 | 22.94 | 58,597 | -0.08(-0.35%) |
Apr 21, 2015 | 22.97 | 23.45 | 22.93 | 23.02 | 57,328 | +0.08(+0.35%) |
Apr 20, 2015 | 23.07 | 23.36 | 22.79 | 22.94 | 128,730 | +0.01(+0.04%) |
Apr 17, 2015 | 23.33 | 23.49 | 22.80 | 22.93 | 70,898 | -0.58(-2.47%) |
Apr 16, 2015 | 23.77 | 23.77 | 23.39 | 23.51 | 68,446 | -0.34(-1.42%) |
Apr 15, 2015 | 23.68 | 24.13 | 23.47 | 23.85 | 70,142 | +0.20(+0.83%) |
Apr 14, 2015 | 23.96 | 23.96 | 23.59 | 23.66 | 53,582 | -0.29(-1.23%) |
Apr 13, 2015 | 23.86 | 24.01 | 23.86 | 23.95 | 58,902 | +0.13(+0.53%) |
Apr 10, 2015 | 23.76 | 23.92 | 23.66 | 23.83 | 80,579 | +0.17(+0.72%) |
Apr 09, 2015 | 23.68 | 24.00 | 23.20 | 23.66 | 83,404 | -0.11(-0.45%) |
Apr 08, 2015 | 23.63 | 23.87 | 23.63 | 23.77 | 44,208 | +0.09(+0.38%) |
Apr 07, 2015 | 23.65 | 23.87 | 23.65 | 23.68 | 56,786 | +0.04(+0.19%) |
Apr 06, 2015 | 23.94 | 23.97 | 23.55 | 23.63 | 89,949 | -0.38(-1.60%) |
Apr 02, 2015 | 23.78 | 24.02 | 24.02 | 24.02 | 211,130 | +0.19(+0.79%) |
Apr 01, 2015 | 23.58 | 23.84 | 23.44 | 23.83 | 125,254 | +0.24(+1.02%) |
Mar 31, 2015 | 23.60 | 24.03 | 23.25 | 23.59 | 734,153 | -0.13(-0.53%) |
Mar 30, 2015 | 23.60 | 23.84 | 23.59 | 23.71 | 103,702 | +0.20(+0.84%) |
Mar 27, 2015 | 23.59 | 23.61 | 23.35 | 23.51 | 88,601 | -0.06(-0.27%) |
Mar 26, 2015 | 23.31 | 23.67 | 23.21 | 23.58 | 156,942 | +0.25(+1.07%) |
Mar 25, 2015 | 23.42 | 23.64 | 23.21 | 23.33 | 150,250 | -0.04(-0.15%) |
Mar 24, 2015 | 23.18 | 23.42 | 23.02 | 23.36 | 80,137 | +0.14(+0.61%) |
Mar 23, 2015 | 23.10 | 23.24 | 23.06 | 23.22 | 194,152 | +0.12(+0.50%) |
Mar 20, 2015 | 23.37 | 23.72 | 23.07 | 23.10 | 550,363 | -0.11(-0.46%) |
Mar 19, 2015 | 23.29 | 23.46 | 23.14 | 23.21 | 65,074 | -0.04(-0.19%) |
Mar 18, 2015 | 23.45 | 23.62 | 23.12 | 23.26 | 84,413 | -0.08(-0.34%) |
Mar 17, 2015 | 23.48 | 23.60 | 23.29 | 23.34 | 77,060 | -0.20(-0.83%) |
Mar 16, 2015 | 23.73 | 23.73 | 23.36 | 23.53 | 117,017 | -0.02(-0.08%) |
Mar 13, 2015 | 23.73 | 23.73 | 22.99 | 23.55 | 69,288 | -0.13(-0.56%) |
Mar 12, 2015 | 23.21 | 23.77 | 23.20 | 23.68 | 80,107 | +0.70(+3.07%) |
Mar 11, 2015 | 22.68 | 23.01 | 22.65 | 22.98 | 68,920 | +0.29(+1.26%) |
Mar 10, 2015 | 22.60 | 22.75 | 22.44 | 22.69 | 76,606 | -0.27(-1.17%) |
Mar 09, 2015 | 22.64 | 23.11 | 22.64 | 22.96 | 58,702 | +0.30(+1.34%) |
Mar 06, 2015 | 22.77 | 23.55 | 22.55 | 22.66 | 92,231 | -0.18(-0.78%) |
Mar 05, 2015 | 22.78 | 22.98 | 22.52 | 22.84 | 72,636 | +0.14(+0.63%) |
Mar 04, 2015 | 22.85 | 23.02 | 22.69 | 22.69 | 34,159 | -0.29(-1.24%) |
Mar 03, 2015 | 23.08 | 23.23 | 22.93 | 22.98 | 108,036 | -0.21(-0.92%) |