Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.02 | 22.02 | 21.90 | 22.00 | 1,373 | -0.02(-0.08%) |
May 28, 2015 | 22.11 | 22.11 | 22.02 | 22.02 | 2,182 | +0.14(+0.63%) |
May 26, 2015 | 22.19 | 22.19 | 21.81 | 21.88 | 5 | -0.31(-1.41%) |
May 22, 2015 | 22.15 | 22.19 | 22.19 | 22.19 | 4,263 | +0.00(+0.00%) |
May 21, 2015 | 22.24 | 22.25 | 22.19 | 22.19 | 3,218 | +0.00(+0.00%) |
May 20, 2015 | 22.21 | 22.24 | 22.19 | 22.19 | 669 | -0.03(-0.12%) |
May 19, 2015 | 22.32 | 22.32 | 22.20 | 22.22 | 8,575 | +0.12(+0.55%) |
May 15, 2015 | 22.06 | 22.10 | 22.10 | 22.10 | 2,073 | +0.03(+0.12%) |
May 14, 2015 | 22.04 | 22.07 | 21.99 | 22.07 | 15,506 | +0.20(+0.91%) |
May 13, 2015 | 21.88 | 21.90 | 21.87 | 21.87 | 1,591 | +0.05(+0.21%) |
May 12, 2015 | 21.66 | 21.84 | 21.66 | 21.83 | 8,544 | -0.11(-0.50%) |
May 11, 2015 | 22.02 | 22.02 | 21.94 | 21.94 | 1,999 | -0.03(-0.12%) |
May 08, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 172 | +0.29(+1.34%) |
May 07, 2015 | 21.67 | 21.67 | 21.67 | 21.67 | 324 | +0.06(+0.28%) |
May 06, 2015 | 21.65 | 21.65 | 21.61 | 21.61 | 691 | -0.14(-0.64%) |
May 05, 2015 | 21.75 | 21.75 | 21.75 | 21.75 | 115 | -0.17(-0.79%) |
May 04, 2015 | 21.91 | 21.92 | 21.91 | 21.92 | 2,553 | +0.17(+0.80%) |
May 01, 2015 | 21.75 | 21.75 | 21.75 | 21.75 | 115 | +0.20(+0.92%) |
Apr 30, 2015 | 21.58 | 21.58 | 21.55 | 21.55 | 550 | -0.20(-0.93%) |
Apr 28, 2015 | 21.75 | 21.76 | 21.75 | 21.75 | 57 | -0.11(-0.51%) |
Apr 27, 2015 | 21.94 | 21.94 | 21.86 | 21.86 | 1,451 | +0.00(+0.00%) |
Apr 24, 2015 | 21.84 | 21.86 | 21.84 | 21.86 | 1,664 | +0.24(+1.12%) |
Apr 22, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 13 | -0.09(-0.40%) |
Apr 21, 2015 | 21.76 | 21.76 | 21.71 | 21.71 | 2,712 | -0.05(-0.24%) |
Apr 20, 2015 | 21.70 | 21.81 | 21.70 | 21.76 | 3,684 | +0.23(+1.05%) |
Apr 17, 2015 | 21.58 | 21.58 | 21.53 | 21.53 | 1,222 | -0.14(-0.64%) |
Apr 16, 2015 | 22.03 | 22.03 | 21.67 | 21.67 | 387 | -0.03(-0.12%) |
Apr 15, 2015 | 22.31 | 22.31 | 21.70 | 21.70 | 1,261 | +0.12(+0.58%) |
Apr 14, 2015 | 21.57 | 21.57 | 21.57 | 21.57 | 1,164 | -0.09(-0.42%) |
Apr 13, 2015 | 22.18 | 22.18 | 21.63 | 21.66 | 11,238 | -0.05(-0.24%) |
Apr 10, 2015 | 21.66 | 21.72 | 21.66 | 21.72 | 2,302 | +0.13(+0.60%) |
Apr 09, 2015 | 21.53 | 21.60 | 21.53 | 21.59 | 3,413 | +0.17(+0.77%) |
Apr 08, 2015 | 21.58 | 21.58 | 21.42 | 21.42 | 679 | -0.03(-0.16%) |
Apr 07, 2015 | 21.59 | 21.59 | 21.45 | 21.45 | 4,248 | -0.10(-0.48%) |
Apr 06, 2015 | 21.56 | 21.56 | 21.56 | 21.56 | 1,573 | +0.16(+0.77%) |
Mar 31, 2015 | 21.42 | 21.39 | 21.39 | 21.39 | 33,067 | -0.11(-0.52%) |
Mar 30, 2015 | 21.51 | 21.51 | 21.51 | 21.51 | 230 | +0.31(+1.47%) |
Mar 27, 2015 | 21.19 | 21.19 | 21.18 | 21.19 | 1,024 | +0.07(+0.33%) |
Mar 26, 2015 | 21.17 | 21.17 | 21.12 | 21.12 | 979 | -0.07(-0.33%) |
Mar 25, 2015 | 21.19 | 21.19 | 21.19 | 21.19 | 430 | -0.46(-2.12%) |
Mar 23, 2015 | 21.68 | 21.65 | 21.65 | 21.65 | 2,419 | +0.13(+0.62%) |
Mar 20, 2015 | 21.52 | 21.54 | 21.52 | 21.52 | 1,209 | +0.20(+0.92%) |
Mar 19, 2015 | 21.33 | 21.33 | 21.32 | 21.32 | 1,844 | -0.09(-0.41%) |
Mar 18, 2015 | 22.22 | 22.22 | 21.08 | 21.41 | 33,472 | +0.31(+1.48%) |
Mar 17, 2015 | 21.10 | 21.10 | 21.09 | 21.10 | 920 | -0.06(-0.29%) |
Mar 16, 2015 | 21.12 | 21.24 | 21.10 | 21.16 | 1,403 | +0.23(+1.12%) |
Mar 13, 2015 | 20.99 | 20.99 | 20.93 | 20.93 | 2,004 | -0.17(-0.82%) |
Mar 12, 2015 | 21.03 | 21.10 | 21.03 | 21.10 | 1,462 | +0.19(+0.91%) |
Mar 11, 2015 | 20.91 | 20.91 | 20.91 | 20.91 | 172 | -0.05(-0.25%) |
Mar 10, 2015 | 20.96 | 21.01 | 20.96 | 20.96 | 6,049 | -0.31(-1.47%) |
Mar 09, 2015 | 21.27 | 21.30 | 21.27 | 21.27 | 1,187 | +0.11(+0.53%) |
Mar 06, 2015 | 21.39 | 21.39 | 21.16 | 21.16 | 15,607 | -0.31(-1.45%) |
Mar 05, 2015 | 21.52 | 21.52 | 21.44 | 21.47 | 871 | -0.03(-0.14%) |