Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.95 | 23.15 | 22.52 | 22.90 | 54,223 | -0.17(-0.72%) |
May 28, 2015 | 22.78 | 23.14 | 22.78 | 23.07 | 41,659 | +0.20(+0.89%) |
May 27, 2015 | 22.36 | 22.96 | 22.26 | 22.86 | 58,273 | +0.47(+2.10%) |
May 26, 2015 | 22.56 | 22.56 | 22.22 | 22.40 | 55,057 | -0.19(-0.83%) |
May 22, 2015 | 22.69 | 22.58 | 22.58 | 22.58 | 34,752 | -0.22(-0.95%) |
May 21, 2015 | 23.27 | 23.27 | 22.63 | 22.80 | 39,998 | -0.51(-2.21%) |
May 20, 2015 | 23.06 | 23.39 | 22.81 | 23.31 | 63,447 | +0.39(+1.69%) |
May 19, 2015 | 22.70 | 23.12 | 22.70 | 22.92 | 30,041 | -0.01(-0.03%) |
May 18, 2015 | 22.81 | 23.16 | 22.69 | 22.93 | 40,401 | -0.02(-0.10%) |
May 15, 2015 | 23.14 | 23.14 | 22.59 | 22.95 | 58,683 | -0.17(-0.74%) |
May 14, 2015 | 22.57 | 23.15 | 22.46 | 23.13 | 37,686 | +0.60(+2.65%) |
May 13, 2015 | 22.55 | 22.64 | 22.25 | 22.53 | 33,234 | -0.05(-0.23%) |
May 12, 2015 | 22.51 | 22.86 | 22.36 | 22.58 | 50,904 | -0.01(-0.03%) |
May 11, 2015 | 22.78 | 22.78 | 22.42 | 22.59 | 42,267 | +0.07(+0.33%) |
May 08, 2015 | 22.88 | 22.96 | 22.40 | 22.51 | 42,639 | -0.02(-0.10%) |
May 07, 2015 | 22.10 | 22.72 | 22.10 | 22.54 | 40,280 | +0.38(+1.72%) |
May 06, 2015 | 22.62 | 22.75 | 21.84 | 22.16 | 65,377 | -0.33(-1.46%) |
May 05, 2015 | 22.84 | 22.84 | 21.91 | 22.48 | 81,555 | +0.48(+2.17%) |
May 04, 2015 | 22.30 | 22.62 | 21.96 | 22.01 | 59,430 | -0.37(-1.66%) |
May 01, 2015 | 22.29 | 22.57 | 22.01 | 22.38 | 58,287 | +0.12(+0.54%) |
Apr 30, 2015 | 22.92 | 23.04 | 22.20 | 22.26 | 91,481 | -0.86(-3.71%) |
Apr 29, 2015 | 23.27 | 23.46 | 23.10 | 23.12 | 40,116 | -0.49(-2.08%) |
Apr 28, 2015 | 23.23 | 23.66 | 23.23 | 23.61 | 43,150 | +0.46(+2.00%) |
Apr 27, 2015 | 23.51 | 23.65 | 23.03 | 23.15 | 71,279 | -0.32(-1.37%) |
Apr 24, 2015 | 23.55 | 23.66 | 23.30 | 23.47 | 28,747 | -0.02(-0.10%) |
Apr 23, 2015 | 23.48 | 23.61 | 23.45 | 23.49 | 13,162 | -0.04(-0.16%) |
Apr 22, 2015 | 23.33 | 23.62 | 22.99 | 23.53 | 34,062 | +0.02(+0.10%) |
Apr 21, 2015 | 23.93 | 23.93 | 23.39 | 23.51 | 38,928 | -0.27(-1.13%) |
Apr 20, 2015 | 23.76 | 24.29 | 23.63 | 23.77 | 52,680 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.01 | 23.48 | 23.68 | 39,721 | -0.51(-2.09%) |
Apr 16, 2015 | 24.09 | 24.30 | 24.08 | 24.19 | 27,098 | -0.02(-0.09%) |
Apr 15, 2015 | 24.03 | 24.33 | 24.03 | 24.21 | 40,315 | +0.25(+1.03%) |
Apr 14, 2015 | 23.76 | 23.99 | 23.62 | 23.97 | 42,036 | +0.23(+0.97%) |
Apr 13, 2015 | 23.90 | 24.03 | 23.71 | 23.74 | 64,609 | -0.04(-0.19%) |
Apr 10, 2015 | 24.04 | 24.04 | 23.63 | 23.78 | 28,574 | -0.10(-0.41%) |
Apr 09, 2015 | 24.09 | 24.12 | 23.44 | 23.88 | 32,329 | -0.19(-0.77%) |
Apr 08, 2015 | 23.61 | 24.22 | 23.61 | 24.06 | 84,393 | +0.34(+1.41%) |
Apr 07, 2015 | 24.14 | 24.28 | 23.67 | 23.73 | 64,097 | -0.56(-2.30%) |
Apr 06, 2015 | 23.77 | 24.33 | 23.77 | 24.29 | 48,532 | +0.28(+1.15%) |
Apr 02, 2015 | 23.81 | 24.01 | 24.01 | 24.01 | 37,838 | +0.26(+1.10%) |
Apr 01, 2015 | 23.49 | 23.85 | 23.41 | 23.75 | 53,992 | +0.07(+0.31%) |
Mar 31, 2015 | 23.60 | 23.80 | 23.21 | 23.68 | 36,897 | +0.02(+0.09%) |
Mar 30, 2015 | 23.35 | 23.74 | 23.11 | 23.65 | 74,592 | +0.52(+2.25%) |
Mar 27, 2015 | 23.06 | 23.25 | 22.79 | 23.13 | 58,857 | +0.02(+0.10%) |
Mar 26, 2015 | 23.10 | 23.28 | 22.82 | 23.11 | 71,981 | +0.03(+0.13%) |
Mar 25, 2015 | 23.48 | 23.57 | 22.91 | 23.08 | 56,133 | -0.40(-1.71%) |
Mar 24, 2015 | 23.48 | 23.64 | 23.29 | 23.48 | 51,582 | -0.08(-0.35%) |
Mar 23, 2015 | 23.40 | 23.66 | 23.09 | 23.57 | 57,324 | +0.11(+0.48%) |
Mar 20, 2015 | 22.96 | 23.48 | 22.80 | 23.45 | 148,993 | +0.75(+3.32%) |
Mar 19, 2015 | 22.63 | 22.78 | 22.50 | 22.70 | 48,468 | -0.01(-0.07%) |
Mar 18, 2015 | 22.64 | 22.81 | 22.25 | 22.72 | 46,635 | +0.20(+0.89%) |
Mar 17, 2015 | 22.40 | 22.63 | 22.02 | 22.51 | 57,568 | +0.00(+0.00%) |
Mar 16, 2015 | 22.28 | 22.77 | 22.21 | 22.51 | 49,352 | +0.42(+1.92%) |
Mar 13, 2015 | 22.30 | 22.37 | 21.78 | 22.09 | 43,243 | -0.24(-1.07%) |
Mar 12, 2015 | 21.54 | 22.51 | 21.54 | 22.33 | 62,544 | +1.00(+4.68%) |
Mar 11, 2015 | 21.11 | 21.42 | 20.98 | 21.33 | 35,005 | +0.19(+0.88%) |
Mar 10, 2015 | 20.99 | 21.29 | 20.99 | 21.14 | 35,718 | +0.00(+0.00%) |
Mar 09, 2015 | 21.15 | 21.40 | 21.06 | 21.14 | 39,330 | +0.08(+0.39%) |
Mar 06, 2015 | 20.99 | 21.45 | 20.99 | 21.06 | 67,981 | -0.06(-0.28%) |
Mar 05, 2015 | 21.30 | 21.39 | 21.07 | 21.12 | 44,008 | -0.13(-0.60%) |
Mar 04, 2015 | 21.21 | 21.37 | 21.17 | 21.25 | 36,392 | -0.13(-0.59%) |
Mar 03, 2015 | 21.33 | 21.58 | 21.25 | 21.37 | 41,509 | -0.09(-0.42%) |