Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.26 | 22.46 | 22.16 | 22.24 | 58,726 | -0.15(-0.68%) |
May 28, 2015 | 22.28 | 22.55 | 22.28 | 22.39 | 12,137 | -0.10(-0.47%) |
May 27, 2015 | 22.34 | 22.52 | 22.26 | 22.50 | 25,423 | +0.15(+0.69%) |
May 26, 2015 | 22.59 | 22.59 | 22.22 | 22.34 | 21,891 | -0.26(-1.14%) |
May 22, 2015 | 22.96 | 22.60 | 22.60 | 22.60 | 18,230 | -0.31(-1.37%) |
May 21, 2015 | 22.98 | 23.05 | 22.65 | 22.92 | 23,505 | -0.14(-0.59%) |
May 20, 2015 | 22.84 | 23.06 | 22.57 | 23.05 | 12,710 | +0.37(+1.64%) |
May 19, 2015 | 22.67 | 22.91 | 22.59 | 22.68 | 28,178 | -0.20(-0.88%) |
May 18, 2015 | 22.42 | 23.05 | 22.40 | 22.88 | 18,409 | +0.42(+1.87%) |
May 15, 2015 | 22.83 | 22.83 | 22.05 | 22.46 | 36,966 | -0.34(-1.49%) |
May 14, 2015 | 22.29 | 22.96 | 22.29 | 22.80 | 19,309 | +0.28(+1.25%) |
May 13, 2015 | 22.38 | 22.63 | 22.21 | 22.52 | 19,936 | +0.06(+0.25%) |
May 12, 2015 | 22.57 | 22.58 | 22.11 | 22.46 | 18,253 | -0.05(-0.21%) |
May 11, 2015 | 22.35 | 22.72 | 22.35 | 22.51 | 17,635 | +0.05(+0.22%) |
May 08, 2015 | 22.84 | 22.84 | 22.28 | 22.46 | 17,542 | -0.02(-0.07%) |
May 07, 2015 | 22.49 | 22.79 | 22.34 | 22.48 | 24,591 | +0.08(+0.36%) |
May 06, 2015 | 22.51 | 22.58 | 22.34 | 22.40 | 37,952 | +0.02(+0.07%) |
May 05, 2015 | 22.82 | 22.84 | 22.25 | 22.38 | 30,229 | -0.62(-2.70%) |
May 04, 2015 | 22.42 | 23.10 | 22.09 | 23.00 | 36,611 | +0.55(+2.44%) |
May 01, 2015 | 22.76 | 22.76 | 22.23 | 22.46 | 45,567 | -0.27(-1.17%) |
Apr 30, 2015 | 23.09 | 23.25 | 22.67 | 22.72 | 53,751 | -0.61(-2.63%) |
Apr 29, 2015 | 23.38 | 23.63 | 23.31 | 23.34 | 45,306 | -0.17(-0.72%) |
Apr 28, 2015 | 23.21 | 23.87 | 23.21 | 23.50 | 36,091 | +0.31(+1.36%) |
Apr 27, 2015 | 23.71 | 24.07 | 23.15 | 23.19 | 43,386 | -0.52(-2.18%) |
Apr 24, 2015 | 23.59 | 23.79 | 23.43 | 23.71 | 46,999 | +0.12(+0.51%) |
Apr 23, 2015 | 23.39 | 23.59 | 23.39 | 23.59 | 34,783 | +0.23(+1.00%) |
Apr 22, 2015 | 23.53 | 23.76 | 23.34 | 23.35 | 45,387 | +0.09(+0.38%) |
Apr 21, 2015 | 23.26 | 23.71 | 23.22 | 23.26 | 21,564 | -0.16(-0.69%) |
Apr 20, 2015 | 23.21 | 23.61 | 23.19 | 23.42 | 30,832 | +0.32(+1.40%) |
Apr 17, 2015 | 23.27 | 23.45 | 23.10 | 23.10 | 32,381 | -0.26(-1.10%) |
Apr 16, 2015 | 23.14 | 23.46 | 23.12 | 23.36 | 21,322 | +0.10(+0.42%) |
Apr 15, 2015 | 23.33 | 23.55 | 23.17 | 23.26 | 29,423 | +0.15(+0.66%) |
Apr 14, 2015 | 22.78 | 23.24 | 22.67 | 23.11 | 28,602 | +0.31(+1.38%) |
Apr 13, 2015 | 23.33 | 23.38 | 22.70 | 22.79 | 39,766 | -0.33(-1.43%) |
Apr 10, 2015 | 23.29 | 23.39 | 23.04 | 23.13 | 29,391 | +0.00(+0.00%) |
Apr 09, 2015 | 23.49 | 23.49 | 22.78 | 23.13 | 26,176 | -0.44(-1.85%) |
Apr 08, 2015 | 23.38 | 23.58 | 23.21 | 23.56 | 25,592 | +0.36(+1.56%) |
Apr 07, 2015 | 23.14 | 23.30 | 23.04 | 23.20 | 50,639 | +0.09(+0.38%) |
Apr 06, 2015 | 23.09 | 23.21 | 22.70 | 23.11 | 52,571 | -0.02(-0.10%) |
Apr 02, 2015 | 22.66 | 23.13 | 23.13 | 23.13 | 66,722 | +0.60(+2.68%) |
Apr 01, 2015 | 22.18 | 22.86 | 21.93 | 22.53 | 91,192 | +0.47(+2.15%) |
Mar 31, 2015 | 21.98 | 22.38 | 21.58 | 22.06 | 214,338 | -0.08(-0.36%) |
Mar 30, 2015 | 21.74 | 22.37 | 21.74 | 22.14 | 42,729 | +0.39(+1.81%) |
Mar 27, 2015 | 21.97 | 21.97 | 21.62 | 21.74 | 26,460 | -0.14(-0.62%) |
Mar 26, 2015 | 21.88 | 21.99 | 21.70 | 21.88 | 22,456 | +0.02(+0.07%) |
Mar 25, 2015 | 22.22 | 22.45 | 21.85 | 21.86 | 25,968 | -0.45(-2.02%) |
Mar 24, 2015 | 22.43 | 22.48 | 22.10 | 22.31 | 20,366 | +0.00(+0.00%) |
Mar 23, 2015 | 22.63 | 22.64 | 22.30 | 22.31 | 26,454 | -0.27(-1.21%) |
Mar 20, 2015 | 22.35 | 22.67 | 22.26 | 22.59 | 61,122 | +0.40(+1.81%) |
Mar 19, 2015 | 22.13 | 22.22 | 22.03 | 22.18 | 7,357 | -0.14(-0.61%) |
Mar 18, 2015 | 22.44 | 22.63 | 22.18 | 22.32 | 15,965 | -0.07(-0.32%) |
Mar 17, 2015 | 22.26 | 22.54 | 22.16 | 22.39 | 24,115 | -0.02(-0.07%) |
Mar 16, 2015 | 22.77 | 22.77 | 22.16 | 22.41 | 30,436 | -0.29(-1.27%) |
Mar 13, 2015 | 22.50 | 22.73 | 21.89 | 22.70 | 24,422 | +0.12(+0.53%) |
Mar 12, 2015 | 22.36 | 22.70 | 22.14 | 22.58 | 46,563 | +0.42(+1.88%) |
Mar 11, 2015 | 21.63 | 22.33 | 21.63 | 22.16 | 37,339 | +0.46(+2.11%) |
Mar 10, 2015 | 21.60 | 21.94 | 21.46 | 21.70 | 37,046 | -0.04(-0.18%) |
Mar 09, 2015 | 21.49 | 22.00 | 21.49 | 21.74 | 31,685 | +0.35(+1.65%) |
Mar 06, 2015 | 21.23 | 21.94 | 21.23 | 21.39 | 53,686 | -0.07(-0.34%) |
Mar 05, 2015 | 21.48 | 21.52 | 21.18 | 21.46 | 42,110 | -0.03(-0.15%) |
Mar 04, 2015 | 21.47 | 21.69 | 21.44 | 21.49 | 15,332 | -0.19(-0.89%) |
Mar 03, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 16,846 | -0.14(-0.66%) |