Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.58 | 23.58 | 23.55 | 23.55 | 4,120 | -0.05(-0.21%) |
May 27, 2015 | 23.60 | 23.62 | 23.58 | 23.60 | 258 | +0.02(+0.07%) |
May 26, 2015 | 23.55 | 23.59 | 23.55 | 23.58 | 34,462 | -0.05(-0.21%) |
May 22, 2015 | 23.63 | 23.63 | 23.63 | 23.63 | 1,742 | +0.04(+0.16%) |
May 21, 2015 | 23.60 | 23.60 | 23.55 | 23.60 | 3,903 | +0.03(+0.14%) |
May 20, 2015 | 23.56 | 23.56 | 23.56 | 23.56 | 614 | +0.01(+0.05%) |
May 19, 2015 | 23.57 | 23.61 | 23.55 | 23.55 | 24,649 | +0.04(+0.16%) |
May 18, 2015 | 23.60 | 23.60 | 23.51 | 23.51 | 5,155 | -0.06(-0.27%) |
May 14, 2015 | 23.53 | 23.58 | 23.52 | 23.58 | 169 | +0.12(+0.53%) |
May 13, 2015 | 23.46 | 23.46 | 23.44 | 23.45 | 922 | -0.05(-0.20%) |
May 11, 2015 | 23.51 | 23.51 | 23.50 | 23.50 | 173 | -0.09(-0.38%) |
May 08, 2015 | 23.56 | 23.59 | 23.56 | 23.59 | 277 | +0.16(+0.67%) |
May 07, 2015 | 23.42 | 23.43 | 23.42 | 23.43 | 2,046 | +0.03(+0.12%) |
May 06, 2015 | 23.46 | 23.46 | 23.40 | 23.40 | 616 | -0.06(-0.26%) |
May 05, 2015 | 23.46 | 23.47 | 23.46 | 23.47 | 1,058 | -0.14(-0.60%) |
May 04, 2015 | 23.58 | 23.61 | 23.58 | 23.61 | 3,370 | +0.11(+0.47%) |
May 01, 2015 | 23.48 | 23.55 | 23.48 | 23.50 | 2,241 | -0.13(-0.57%) |
Apr 30, 2015 | 23.62 | 23.63 | 23.62 | 23.63 | 784 | +0.01(+0.03%) |
Apr 29, 2015 | 23.64 | 23.64 | 23.62 | 23.62 | 528 | -0.11(-0.45%) |
Apr 28, 2015 | 23.74 | 23.74 | 23.73 | 23.73 | 551 | +0.05(+0.20%) |
Apr 27, 2015 | 23.69 | 23.69 | 23.68 | 23.68 | 1,787 | +0.06(+0.25%) |
Apr 24, 2015 | 23.59 | 23.62 | 23.59 | 23.62 | 2,132 | -0.01(-0.04%) |
Apr 23, 2015 | 23.63 | 23.63 | 23.63 | 23.63 | 1,290 | -0.04(-0.18%) |
Apr 22, 2015 | 23.68 | 23.71 | 23.67 | 23.67 | 3,802 | +0.03(+0.12%) |
Apr 21, 2015 | 23.69 | 23.69 | 23.64 | 23.64 | 1,734 | -0.03(-0.14%) |
Apr 20, 2015 | 23.69 | 23.69 | 23.62 | 23.68 | 2,282 | -0.00(-0.02%) |
Apr 17, 2015 | 23.73 | 23.73 | 23.64 | 23.68 | 3,426 | -0.17(-0.69%) |
Apr 16, 2015 | 23.79 | 23.85 | 23.72 | 23.85 | 44,916 | +0.14(+0.58%) |
Apr 15, 2015 | 23.68 | 23.80 | 23.68 | 23.71 | 5,276 | -0.03(-0.13%) |
Apr 14, 2015 | 24.14 | 24.14 | 23.72 | 23.74 | 10,246 | +0.01(+0.04%) |
Apr 13, 2015 | 23.67 | 23.78 | 23.67 | 23.73 | 7,334 | +0.03(+0.14%) |
Apr 10, 2015 | 23.79 | 23.79 | 23.70 | 23.70 | 1,583 | -0.01(-0.04%) |
Apr 09, 2015 | 23.67 | 23.80 | 23.67 | 23.71 | 9,461 | -0.02(-0.08%) |
Apr 08, 2015 | 23.58 | 23.80 | 23.51 | 23.73 | 7,550 | +0.12(+0.51%) |
Apr 07, 2015 | 23.57 | 23.70 | 23.57 | 23.61 | 41,231 | -0.01(-0.04%) |
Apr 06, 2015 | 23.65 | 23.73 | 23.62 | 23.62 | 6,267 | +0.06(+0.27%) |
Apr 02, 2015 | 23.65 | 23.55 | 23.55 | 23.55 | 3,594 | +0.05(+0.23%) |
Apr 01, 2015 | 23.56 | 23.57 | 23.49 | 23.50 | 5,112 | +0.09(+0.39%) |
Mar 31, 2015 | 23.35 | 23.51 | 23.35 | 23.41 | 1,715 | +0.08(+0.36%) |
Mar 27, 2015 | 23.30 | 23.40 | 23.30 | 23.32 | 7 | -0.07(-0.31%) |
Mar 26, 2015 | 23.40 | 23.40 | 23.37 | 23.40 | 799 | -0.06(-0.27%) |
Mar 25, 2015 | 23.51 | 23.51 | 23.43 | 23.46 | 1,541 | -0.05(-0.23%) |
Mar 24, 2015 | 23.41 | 23.51 | 23.41 | 23.51 | 6,252 | -0.01(-0.05%) |
Mar 23, 2015 | 23.41 | 23.52 | 23.40 | 23.52 | 4,506 | +0.06(+0.23%) |
Mar 20, 2015 | 23.46 | 23.47 | 23.46 | 23.47 | 1,323 | +0.09(+0.39%) |
Mar 19, 2015 | 23.43 | 23.43 | 23.32 | 23.38 | 1,579 | +0.19(+0.83%) |
Mar 18, 2015 | 23.30 | 23.30 | 23.19 | 23.19 | 1,398 | -0.13(-0.55%) |
Mar 17, 2015 | 23.13 | 23.31 | 23.13 | 23.31 | 6,457 | +0.15(+0.65%) |
Mar 16, 2015 | 23.19 | 23.19 | 23.16 | 23.16 | 1,240 | -0.02(-0.09%) |
Mar 13, 2015 | 23.14 | 23.18 | 23.13 | 23.18 | 1,624 | -0.00(-0.00%) |
Mar 12, 2015 | 23.18 | 23.31 | 23.18 | 23.19 | 10,698 | +0.00(+0.00%) |
Mar 11, 2015 | 23.28 | 23.28 | 23.14 | 23.18 | 3,199 | +0.06(+0.24%) |
Mar 10, 2015 | 23.21 | 23.22 | 23.13 | 23.13 | 61,722 | -0.08(-0.36%) |
Mar 09, 2015 | 22.95 | 23.27 | 22.95 | 23.21 | 8,718 | +0.02(+0.08%) |
Mar 06, 2015 | 23.27 | 23.28 | 23.18 | 23.19 | 9,147 | -0.17(-0.73%) |
Mar 05, 2015 | 23.38 | 23.41 | 23.25 | 23.36 | 25,878 | -0.00(-0.02%) |
Mar 04, 2015 | 23.34 | 23.37 | 23.25 | 23.37 | 3,976 | -0.03(-0.12%) |
Mar 03, 2015 | 23.44 | 23.48 | 23.39 | 23.40 | 11,144 | -0.04(-0.19%) |