Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.06 | 23.08 | 22.95 | 23.07 | 26,932 | -0.02(-0.08%) |
May 28, 2015 | 23.02 | 23.14 | 22.87 | 23.09 | 33,620 | +0.08(+0.34%) |
May 27, 2015 | 22.89 | 23.08 | 22.85 | 23.01 | 4,377 | +0.05(+0.22%) |
May 26, 2015 | 23.10 | 23.10 | 22.93 | 22.96 | 5,453 | -0.08(-0.35%) |
May 22, 2015 | 23.00 | 23.04 | 23.04 | 23.04 | 14,300 | -0.05(-0.22%) |
May 21, 2015 | 23.04 | 23.10 | 22.98 | 23.09 | 97,660 | +0.03(+0.13%) |
May 20, 2015 | 23.04 | 23.20 | 23.04 | 23.06 | 5,923 | -0.08(-0.35%) |
May 19, 2015 | 23.04 | 23.21 | 23.01 | 23.14 | 8,990 | +0.02(+0.09%) |
May 18, 2015 | 22.93 | 23.20 | 22.93 | 23.12 | 29,875 | +0.08(+0.35%) |
May 15, 2015 | 22.87 | 23.11 | 22.83 | 23.04 | 27,949 | +0.10(+0.44%) |
May 14, 2015 | 22.91 | 22.95 | 22.88 | 22.94 | 6,975 | -0.01(-0.04%) |
May 13, 2015 | 22.79 | 22.96 | 22.78 | 22.95 | 6,979 | +0.12(+0.53%) |
May 12, 2015 | 22.60 | 22.89 | 22.60 | 22.83 | 4,420 | +0.00(+0.00%) |
May 11, 2015 | 22.77 | 22.94 | 22.76 | 22.83 | 11,493 | +0.07(+0.30%) |
May 08, 2015 | 22.89 | 22.89 | 22.58 | 22.76 | 5,861 | -0.15(-0.65%) |
May 07, 2015 | 22.81 | 22.91 | 22.52 | 22.91 | 26,916 | +0.16(+0.70%) |
May 06, 2015 | 22.90 | 22.90 | 22.62 | 22.75 | 23,794 | -0.19(-0.83%) |
May 05, 2015 | 23.21 | 23.21 | 22.94 | 22.94 | 38,606 | -0.27(-1.15%) |
May 04, 2015 | 23.35 | 23.35 | 23.12 | 23.21 | 8,185 | -0.19(-0.82%) |
May 01, 2015 | 23.49 | 23.49 | 23.31 | 23.40 | 10,289 | +0.06(+0.26%) |
Apr 30, 2015 | 23.34 | 23.42 | 23.31 | 23.34 | 5,568 | -0.16(-0.68%) |
Apr 29, 2015 | 23.43 | 23.51 | 23.42 | 23.50 | 2,825 | +0.10(+0.43%) |
Apr 28, 2015 | 23.38 | 23.47 | 23.27 | 23.40 | 13,510 | -0.02(-0.09%) |
Apr 27, 2015 | 23.63 | 23.63 | 23.32 | 23.42 | 20,915 | -0.11(-0.46%) |
Apr 24, 2015 | 23.62 | 23.62 | 23.44 | 23.53 | 9,584 | +0.04(+0.15%) |
Apr 23, 2015 | 23.49 | 23.59 | 23.41 | 23.49 | 11,380 | +0.08(+0.35%) |
Apr 22, 2015 | 23.24 | 23.41 | 23.20 | 23.41 | 15,080 | +0.10(+0.43%) |
Apr 21, 2015 | 23.41 | 23.41 | 23.24 | 23.31 | 12,148 | -0.05(-0.21%) |
Apr 20, 2015 | 23.40 | 23.42 | 23.35 | 23.36 | 18,053 | +0.10(+0.43%) |
Apr 17, 2015 | 23.27 | 23.36 | 23.21 | 23.26 | 6,636 | -0.04(-0.17%) |
Apr 16, 2015 | 23.34 | 23.34 | 23.14 | 23.30 | 27,338 | +0.01(+0.05%) |
Apr 15, 2015 | 23.16 | 23.31 | 23.16 | 23.29 | 25,279 | +0.07(+0.30%) |
Apr 14, 2015 | 23.33 | 23.33 | 23.16 | 23.22 | 24,024 | -0.02(-0.09%) |
Apr 13, 2015 | 23.04 | 23.26 | 23.04 | 23.24 | 27,003 | +0.07(+0.30%) |
Apr 10, 2015 | 23.33 | 23.33 | 23.16 | 23.17 | 9,790 | -0.07(-0.30%) |
Apr 09, 2015 | 23.28 | 23.84 | 23.07 | 23.24 | 19,383 | -0.40(-1.69%) |
Apr 08, 2015 | 23.72 | 23.72 | 23.50 | 23.64 | 11,208 | -0.06(-0.25%) |
Apr 07, 2015 | 23.72 | 23.72 | 23.67 | 23.70 | 13,564 | +0.00(+0.00%) |
Apr 06, 2015 | 23.60 | 23.73 | 23.51 | 23.70 | 22,681 | +0.18(+0.76%) |
Apr 02, 2015 | 23.41 | 23.52 | 23.52 | 23.52 | 11,200 | +0.10(+0.43%) |
Apr 01, 2015 | 23.47 | 23.50 | 23.34 | 23.42 | 12,804 | -0.14(-0.59%) |
Mar 31, 2015 | 23.65 | 23.70 | 23.54 | 23.56 | 7,666 | -0.05(-0.20%) |
Mar 30, 2015 | 23.79 | 23.79 | 23.52 | 23.61 | 11,798 | +0.02(+0.08%) |
Mar 27, 2015 | 23.61 | 23.62 | 23.50 | 23.59 | 9,440 | -0.02(-0.08%) |
Mar 26, 2015 | 23.66 | 23.68 | 23.58 | 23.61 | 11,480 | -0.07(-0.30%) |
Mar 25, 2015 | 23.60 | 23.68 | 23.58 | 23.68 | 15,073 | +0.05(+0.21%) |
Mar 24, 2015 | 23.58 | 23.68 | 23.58 | 23.63 | 11,333 | +0.07(+0.29%) |
Mar 23, 2015 | 23.57 | 23.66 | 23.52 | 23.56 | 10,920 | +0.07(+0.30%) |
Mar 20, 2015 | 23.24 | 23.55 | 23.24 | 23.49 | 12,971 | +0.22(+0.94%) |
Mar 19, 2015 | 23.29 | 23.33 | 23.18 | 23.27 | 11,242 | -0.05(-0.21%) |
Mar 18, 2015 | 23.42 | 23.42 | 23.26 | 23.32 | 7,885 | -0.07(-0.30%) |
Mar 17, 2015 | 23.35 | 23.40 | 23.30 | 23.39 | 4,125 | -0.08(-0.34%) |
Mar 16, 2015 | 23.50 | 23.52 | 23.38 | 23.47 | 11,269 | -0.01(-0.04%) |
Mar 13, 2015 | 23.41 | 23.48 | 23.31 | 23.48 | 8,175 | +0.07(+0.32%) |
Mar 12, 2015 | 23.36 | 23.48 | 23.34 | 23.41 | 9,249 | +0.06(+0.24%) |
Mar 11, 2015 | 23.31 | 23.38 | 23.26 | 23.35 | 7,186 | -0.02(-0.08%) |
Mar 10, 2015 | 23.39 | 23.42 | 23.32 | 23.37 | 10,051 | -0.19(-0.80%) |
Mar 09, 2015 | 23.46 | 23.67 | 23.46 | 23.56 | 29,459 | -0.02(-0.09%) |
Mar 06, 2015 | 23.48 | 23.70 | 23.48 | 23.58 | 7,929 | -0.11(-0.46%) |
Mar 05, 2015 | 23.71 | 23.71 | 23.57 | 23.69 | 9,183 | +0.09(+0.38%) |
Mar 04, 2015 | 23.62 | 23.62 | 23.51 | 23.60 | 9,458 | -0.02(-0.10%) |
Mar 03, 2015 | 23.49 | 23.64 | 23.49 | 23.62 | 20,052 | +0.08(+0.36%) |