Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.94 | 22.09 | 21.88 | 22.09 | 2,312 | +0.03(+0.14%) |
May 28, 2015 | 22.02 | 22.06 | 22.02 | 22.06 | 1,850 | +0.13(+0.62%) |
May 27, 2015 | 21.77 | 21.93 | 21.77 | 21.93 | 4,530 | +0.09(+0.41%) |
May 26, 2015 | 22.14 | 22.21 | 21.84 | 21.84 | 4,386 | -0.52(-2.35%) |
May 22, 2015 | 22.36 | 22.36 | 22.36 | 0 | -0.15(-0.66%) | |
May 21, 2015 | 22.50 | 22.53 | 22.50 | 22.51 | 10,105 | -0.25(-1.11%) |
May 20, 2015 | 22.74 | 22.76 | 22.70 | 22.76 | 3,547 | -0.13(-0.58%) |
May 19, 2015 | 22.83 | 22.98 | 22.83 | 22.89 | 7,127 | +0.58(+2.61%) |
May 18, 2015 | 23.27 | 23.27 | 22.18 | 22.31 | 2,066 | -1.04(-4.46%) |
May 15, 2015 | 23.28 | 23.43 | 23.28 | 23.35 | 1,640 | +0.05(+0.21%) |
May 14, 2015 | 23.27 | 23.40 | 23.27 | 23.30 | 2,091 | +0.20(+0.86%) |
May 13, 2015 | 23.36 | 23.36 | 23.00 | 23.10 | 21,000 | +0.02(+0.09%) |
May 12, 2015 | 23.34 | 23.35 | 23.06 | 23.08 | 2,737 | -0.30(-1.27%) |
May 08, 2015 | 23.38 | 23.38 | 23.38 | 0 | +0.00(+0.00%) | |
May 07, 2015 | 23.01 | 23.39 | 23.01 | 23.38 | 1,230 | +0.03(+0.13%) |
May 06, 2015 | 23.44 | 23.44 | 23.35 | 23.35 | 4,700 | -0.17(-0.70%) |
May 05, 2015 | 23.86 | 23.96 | 23.52 | 23.52 | 6,530 | -0.50(-2.10%) |
May 04, 2015 | 24.23 | 24.26 | 24.02 | 24.02 | 3,524 | +0.02(+0.09%) |
May 01, 2015 | 24.09 | 24.09 | 23.91 | 24.00 | 6,251 | -0.14(-0.56%) |
Apr 30, 2015 | 24.20 | 24.20 | 23.97 | 24.13 | 16,010 | -0.26(-1.05%) |
Apr 29, 2015 | 24.45 | 24.50 | 24.30 | 24.39 | 805 | +0.02(+0.08%) |
Apr 28, 2015 | 24.35 | 24.37 | 24.35 | 24.37 | 2,012 | +0.07(+0.29%) |
Apr 27, 2015 | 24.26 | 24.30 | 24.17 | 24.30 | 2,525 | +0.12(+0.50%) |
Apr 24, 2015 | 23.97 | 24.18 | 23.97 | 24.18 | 5,100 | +0.20(+0.85%) |
Apr 23, 2015 | 24.04 | 24.20 | 23.96 | 23.98 | 4,395 | +0.05(+0.19%) |
Apr 22, 2015 | 23.95 | 23.97 | 23.93 | 23.93 | 1,177 | +0.07(+0.29%) |
Apr 21, 2015 | 24.05 | 24.05 | 23.78 | 23.86 | 4,697 | -0.09(-0.38%) |
Apr 20, 2015 | 23.99 | 23.99 | 23.95 | 23.95 | 3,101 | -0.05(-0.21%) |
Apr 17, 2015 | 24.13 | 24.14 | 23.88 | 24.00 | 1,927 | -0.13(-0.56%) |
Apr 16, 2015 | 23.76 | 24.16 | 23.76 | 24.14 | 8,773 | +0.43(+1.80%) |
Apr 15, 2015 | 23.61 | 23.84 | 23.60 | 23.71 | 4,000 | +0.30(+1.28%) |
Apr 14, 2015 | 23.58 | 23.59 | 23.41 | 23.41 | 1,375 | -0.04(-0.17%) |
Apr 13, 2015 | 23.81 | 23.81 | 23.45 | 23.45 | 3,390 | -0.29(-1.20%) |
Apr 10, 2015 | 23.79 | 23.79 | 23.71 | 23.74 | 9,332 | -0.03(-0.12%) |
Apr 09, 2015 | 23.64 | 23.85 | 23.64 | 23.76 | 4,600 | -0.10(-0.40%) |
Apr 08, 2015 | 23.83 | 23.90 | 23.80 | 23.86 | 3,100 | -0.07(-0.28%) |
Apr 07, 2015 | 23.92 | 23.93 | 23.91 | 23.93 | 1,800 | -0.07(-0.31%) |
Apr 06, 2015 | 23.82 | 24.26 | 23.82 | 24.00 | 7,935 | +0.18(+0.77%) |
Apr 02, 2015 | 23.82 | 23.82 | 23.82 | 0 | +0.13(+0.55%) | |
Apr 01, 2015 | 23.05 | 23.79 | 22.98 | 23.69 | 26,042 | +0.73(+3.17%) |
Mar 31, 2015 | 22.77 | 23.00 | 22.68 | 22.96 | 3,859 | +0.03(+0.13%) |
Mar 30, 2015 | 22.73 | 22.93 | 22.65 | 22.93 | 2,209 | +0.12(+0.53%) |
Mar 27, 2015 | 22.77 | 22.81 | 22.77 | 22.81 | 701 | -0.18(-0.80%) |
Mar 25, 2015 | 22.99 | 22.99 | 22.99 | 23 | -0.16(-0.67%) | |
Mar 24, 2015 | 22.92 | 23.20 | 22.92 | 23.15 | 8,350 | +0.24(+1.06%) |
Mar 23, 2015 | 22.80 | 23.04 | 22.80 | 22.91 | 5,421 | +0.29(+1.27%) |
Mar 20, 2015 | 22.45 | 22.62 | 22.45 | 22.62 | 1,884 | +0.50(+2.26%) |
Mar 19, 2015 | 22.18 | 22.18 | 22.12 | 22.12 | 8,376 | -0.39(-1.73%) |
Mar 18, 2015 | 22.19 | 22.51 | 22.11 | 22.51 | 2,238 | +0.59(+2.69%) |
Mar 17, 2015 | 21.96 | 22.06 | 21.92 | 21.92 | 1,148 | -0.30(-1.35%) |
Mar 16, 2015 | 21.98 | 22.22 | 21.98 | 22.22 | 424 | +0.35(+1.60%) |
Mar 13, 2015 | 21.78 | 21.89 | 21.78 | 21.87 | 2,342 | -0.26(-1.17%) |
Mar 12, 2015 | 22.20 | 22.20 | 22.13 | 22.13 | 1,800 | +0.12(+0.55%) |
Mar 11, 2015 | 21.86 | 22.01 | 21.84 | 22.01 | 2,775 | +0.25(+1.15%) |
Mar 10, 2015 | 21.87 | 21.97 | 21.71 | 21.76 | 5,900 | -0.35(-1.57%) |
Mar 09, 2015 | 22.25 | 22.25 | 22.11 | 22.11 | 1,250 | -0.05(-0.23%) |
Mar 06, 2015 | 22.23 | 22.26 | 22.15 | 22.16 | 3,540 | -0.24(-1.08%) |
Mar 05, 2015 | 22.52 | 22.52 | 22.40 | 22.40 | 4,800 | -0.15(-0.68%) |
Mar 04, 2015 | 22.49 | 22.57 | 22.49 | 22.55 | 1,845 | -0.21(-0.90%) |
Mar 03, 2015 | 22.72 | 22.86 | 22.67 | 22.76 | 5,850 | +0.14(+0.64%) |