Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.64 | 22.73 | 22.50 | 22.57 | 765,495 | -0.07(-0.31%) |
May 28, 2015 | 22.58 | 22.70 | 22.46 | 22.64 | 476,467 | +0.01(+0.03%) |
May 27, 2015 | 22.53 | 22.65 | 22.44 | 22.63 | 490,462 | +0.14(+0.63%) |
May 26, 2015 | 22.57 | 22.62 | 22.29 | 22.49 | 623,861 | -0.13(-0.56%) |
May 22, 2015 | 22.67 | 22.61 | 22.61 | 22.61 | 282,629 | -0.08(-0.37%) |
May 21, 2015 | 22.77 | 22.78 | 22.63 | 22.70 | 512,497 | -0.01(-0.06%) |
May 20, 2015 | 22.67 | 22.85 | 22.64 | 22.71 | 406,558 | +0.03(+0.12%) |
May 19, 2015 | 22.67 | 22.78 | 22.53 | 22.69 | 358,331 | -0.06(-0.28%) |
May 18, 2015 | 22.50 | 22.79 | 22.41 | 22.75 | 534,394 | +0.17(+0.77%) |
May 15, 2015 | 22.49 | 22.67 | 22.41 | 22.57 | 481,702 | +0.13(+0.56%) |
May 14, 2015 | 22.25 | 22.50 | 22.19 | 22.45 | 475,792 | +0.32(+1.45%) |
May 13, 2015 | 22.32 | 22.46 | 22.03 | 22.13 | 513,847 | -0.13(-0.56%) |
May 12, 2015 | 22.18 | 22.31 | 21.99 | 22.25 | 472,504 | -0.02(-0.09%) |
May 11, 2015 | 22.25 | 22.57 | 22.23 | 22.27 | 687,763 | -0.02(-0.09%) |
May 08, 2015 | 22.46 | 22.46 | 22.18 | 22.29 | 501,101 | +0.11(+0.50%) |
May 07, 2015 | 22.29 | 22.43 | 22.17 | 22.18 | 526,768 | -0.15(-0.66%) |
May 06, 2015 | 22.41 | 22.52 | 22.06 | 22.33 | 610,721 | -0.13(-0.59%) |
May 05, 2015 | 22.91 | 22.97 | 22.44 | 22.46 | 616,513 | -0.54(-2.34%) |
May 04, 2015 | 22.76 | 23.22 | 22.74 | 23.00 | 936,181 | +0.27(+1.17%) |
May 01, 2015 | 22.76 | 22.82 | 22.53 | 22.73 | 365,002 | -0.03(-0.15%) |
Apr 30, 2015 | 23.12 | 23.29 | 22.65 | 22.77 | 615,786 | -0.52(-2.22%) |
Apr 29, 2015 | 23.51 | 23.63 | 23.13 | 23.29 | 418,410 | -0.33(-1.39%) |
Apr 28, 2015 | 23.42 | 23.72 | 23.33 | 23.61 | 701,296 | +0.12(+0.51%) |
Apr 27, 2015 | 23.87 | 23.95 | 23.41 | 23.50 | 698,209 | -0.29(-1.23%) |
Apr 24, 2015 | 23.60 | 23.91 | 23.60 | 23.79 | 294,877 | +0.19(+0.80%) |
Apr 23, 2015 | 23.38 | 23.77 | 23.32 | 23.60 | 518,544 | +0.21(+0.90%) |
Apr 22, 2015 | 23.35 | 23.46 | 23.12 | 23.39 | 278,478 | +0.08(+0.36%) |
Apr 21, 2015 | 23.50 | 23.61 | 23.19 | 23.31 | 316,174 | -0.14(-0.60%) |
Apr 20, 2015 | 23.32 | 23.78 | 23.32 | 23.45 | 513,096 | +0.15(+0.63%) |
Apr 17, 2015 | 23.18 | 23.47 | 23.18 | 23.30 | 388,987 | -0.03(-0.15%) |
Apr 16, 2015 | 23.29 | 23.39 | 23.01 | 23.33 | 378,436 | +0.01(+0.06%) |
Apr 15, 2015 | 23.30 | 23.57 | 23.29 | 23.32 | 396,295 | +0.02(+0.09%) |
Apr 14, 2015 | 23.26 | 23.37 | 23.17 | 23.30 | 362,923 | +0.08(+0.33%) |
Apr 13, 2015 | 23.57 | 23.58 | 23.18 | 23.22 | 397,159 | -0.32(-1.36%) |
Apr 10, 2015 | 23.32 | 23.62 | 23.28 | 23.54 | 374,913 | +0.33(+1.41%) |
Apr 09, 2015 | 23.28 | 23.38 | 23.05 | 23.22 | 583,121 | -0.15(-0.66%) |
Apr 08, 2015 | 23.42 | 23.50 | 23.23 | 23.37 | 346,159 | -0.10(-0.42%) |
Apr 07, 2015 | 23.92 | 24.07 | 23.45 | 23.47 | 411,677 | -0.44(-1.84%) |
Apr 06, 2015 | 23.76 | 24.07 | 23.74 | 23.91 | 591,549 | +0.17(+0.71%) |
Apr 02, 2015 | 23.81 | 23.74 | 23.74 | 23.74 | 376,922 | -0.10(-0.41%) |
Apr 01, 2015 | 23.79 | 23.96 | 23.50 | 23.84 | 596,172 | -0.02(-0.09%) |
Mar 31, 2015 | 23.40 | 23.86 | 23.40 | 23.86 | 566,572 | +0.35(+1.48%) |
Mar 30, 2015 | 23.33 | 23.68 | 23.18 | 23.51 | 390,092 | +0.29(+1.23%) |
Mar 27, 2015 | 23.10 | 23.36 | 23.06 | 23.22 | 307,878 | +0.16(+0.70%) |
Mar 26, 2015 | 23.32 | 23.54 | 23.05 | 23.06 | 287,453 | -0.27(-1.17%) |
Mar 25, 2015 | 23.66 | 23.84 | 23.33 | 23.33 | 573,001 | -0.31(-1.33%) |
Mar 24, 2015 | 23.79 | 23.89 | 23.52 | 23.65 | 448,605 | -0.24(-0.99%) |
Mar 23, 2015 | 23.91 | 23.95 | 23.70 | 23.89 | 588,548 | -0.03(-0.12%) |
Mar 20, 2015 | 23.64 | 23.96 | 23.47 | 23.91 | 1,184,162 | +0.43(+1.81%) |
Mar 19, 2015 | 23.59 | 23.87 | 23.40 | 23.49 | 340,688 | -0.20(-0.83%) |
Mar 18, 2015 | 23.02 | 23.86 | 22.97 | 23.68 | 426,583 | +0.66(+2.88%) |
Mar 17, 2015 | 23.11 | 23.27 | 22.98 | 23.02 | 537,303 | -0.11(-0.48%) |
Mar 16, 2015 | 23.13 | 23.45 | 23.04 | 23.13 | 625,967 | +0.15(+0.64%) |
Mar 13, 2015 | 23.21 | 23.21 | 22.68 | 22.99 | 589,816 | -0.27(-1.17%) |
Mar 12, 2015 | 22.73 | 23.31 | 22.73 | 23.26 | 430,549 | +0.71(+3.16%) |
Mar 11, 2015 | 22.88 | 23.00 | 22.53 | 22.55 | 709,898 | -0.26(-1.13%) |
Mar 10, 2015 | 22.71 | 22.95 | 22.58 | 22.80 | 536,514 | -0.01(-0.03%) |
Mar 09, 2015 | 22.43 | 22.90 | 22.43 | 22.81 | 511,187 | +0.32(+1.43%) |
Mar 06, 2015 | 23.01 | 23.02 | 22.41 | 22.49 | 699,158 | -0.77(-3.33%) |
Mar 05, 2015 | 23.15 | 23.39 | 23.13 | 23.27 | 304,799 | +0.10(+0.42%) |
Mar 04, 2015 | 23.38 | 23.43 | 23.03 | 23.17 | 503,491 | -0.26(-1.10%) |
Mar 03, 2015 | 23.03 | 23.50 | 23.03 | 23.43 | 630,572 | +0.27(+1.18%) |