Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.29 | 22.35 | 22.16 | 22.18 | 126,098 | -0.09(-0.42%) |
May 28, 2015 | 22.36 | 22.40 | 22.18 | 22.27 | 73,137 | -0.06(-0.26%) |
May 27, 2015 | 22.19 | 22.33 | 22.09 | 22.33 | 102,931 | +0.20(+0.90%) |
May 26, 2015 | 22.21 | 22.27 | 22.01 | 22.13 | 133,255 | -0.14(-0.63%) |
May 22, 2015 | 22.34 | 22.27 | 22.27 | 22.27 | 97,782 | -0.07(-0.32%) |
May 21, 2015 | 22.41 | 22.47 | 22.29 | 22.34 | 102,874 | -0.06(-0.26%) |
May 20, 2015 | 22.32 | 22.45 | 22.28 | 22.40 | 142,603 | +0.11(+0.48%) |
May 19, 2015 | 22.20 | 22.41 | 22.11 | 22.29 | 129,490 | +0.07(+0.32%) |
May 18, 2015 | 22.25 | 22.25 | 22.06 | 22.22 | 169,501 | -0.04(-0.16%) |
May 15, 2015 | 22.14 | 22.26 | 22.00 | 22.26 | 109,273 | +0.15(+0.69%) |
May 14, 2015 | 21.84 | 22.26 | 21.84 | 22.11 | 174,662 | +0.27(+1.24%) |
May 13, 2015 | 21.72 | 21.94 | 21.72 | 21.84 | 202,121 | +0.09(+0.43%) |
May 12, 2015 | 21.64 | 21.91 | 21.54 | 21.74 | 256,335 | -0.15(-0.70%) |
May 11, 2015 | 22.00 | 22.07 | 21.88 | 21.89 | 133,213 | +0.01(+0.05%) |
May 08, 2015 | 21.81 | 22.05 | 21.78 | 21.88 | 229,520 | +0.12(+0.54%) |
May 07, 2015 | 22.59 | 22.59 | 21.64 | 21.76 | 474,863 | -0.71(-3.14%) |
May 06, 2015 | 22.64 | 22.68 | 22.31 | 22.47 | 191,237 | -0.15(-0.68%) |
May 05, 2015 | 22.84 | 22.93 | 22.52 | 22.62 | 176,464 | -0.15(-0.67%) |
May 04, 2015 | 22.69 | 22.93 | 22.69 | 22.78 | 115,414 | +0.08(+0.36%) |
May 01, 2015 | 22.66 | 22.72 | 22.55 | 22.69 | 109,057 | +0.07(+0.31%) |
Apr 30, 2015 | 22.73 | 22.73 | 22.54 | 22.62 | 187,434 | -0.06(-0.26%) |
Apr 29, 2015 | 22.86 | 22.87 | 22.65 | 22.68 | 167,218 | -0.27(-1.18%) |
Apr 28, 2015 | 22.88 | 22.98 | 22.73 | 22.95 | 121,012 | +0.04(+0.15%) |
Apr 27, 2015 | 23.07 | 23.07 | 22.85 | 22.92 | 124,071 | -0.02(-0.10%) |
Apr 24, 2015 | 22.81 | 22.97 | 22.81 | 22.94 | 87,754 | +0.15(+0.67%) |
Apr 23, 2015 | 22.78 | 22.86 | 22.77 | 22.79 | 90,887 | -0.08(-0.36%) |
Apr 22, 2015 | 22.86 | 22.97 | 22.80 | 22.87 | 149,606 | +0.04(+0.15%) |
Apr 21, 2015 | 23.08 | 23.08 | 22.84 | 22.84 | 129,156 | -0.14(-0.61%) |
Apr 20, 2015 | 22.77 | 22.98 | 22.77 | 22.98 | 136,756 | +0.22(+0.98%) |
Apr 17, 2015 | 22.73 | 22.81 | 22.68 | 22.75 | 107,199 | -0.01(-0.05%) |
Apr 16, 2015 | 22.80 | 22.81 | 22.60 | 22.77 | 101,955 | +0.01(+0.05%) |
Apr 15, 2015 | 22.65 | 22.80 | 22.57 | 22.75 | 200,719 | +0.14(+0.62%) |
Apr 14, 2015 | 22.48 | 22.61 | 22.42 | 22.61 | 153,172 | +0.20(+0.89%) |
Apr 13, 2015 | 22.38 | 22.48 | 22.32 | 22.41 | 116,999 | +0.05(+0.21%) |
Apr 10, 2015 | 22.31 | 22.48 | 22.28 | 22.36 | 121,080 | +0.18(+0.80%) |
Apr 09, 2015 | 22.34 | 22.34 | 22.14 | 22.19 | 107,685 | -0.15(-0.68%) |
Apr 08, 2015 | 22.33 | 22.38 | 22.25 | 22.34 | 115,681 | +0.01(+0.05%) |
Apr 07, 2015 | 22.41 | 22.42 | 22.26 | 22.33 | 111,749 | -0.06(-0.26%) |
Apr 06, 2015 | 22.26 | 22.41 | 22.26 | 22.39 | 151,737 | +0.16(+0.74%) |
Apr 02, 2015 | 22.34 | 22.22 | 22.22 | 22.22 | 130,999 | -0.09(-0.42%) |
Apr 01, 2015 | 22.25 | 22.32 | 22.07 | 22.32 | 186,532 | +0.14(+0.64%) |
Mar 31, 2015 | 22.08 | 22.18 | 22.02 | 22.18 | 237,742 | +0.04(+0.16%) |
Mar 30, 2015 | 22.01 | 22.14 | 21.96 | 22.14 | 131,098 | +0.19(+0.86%) |
Mar 27, 2015 | 21.89 | 22.01 | 21.78 | 21.95 | 136,885 | +0.07(+0.32%) |
Mar 26, 2015 | 21.71 | 21.99 | 21.71 | 21.88 | 137,095 | +0.13(+0.59%) |
Mar 25, 2015 | 21.94 | 22.08 | 21.73 | 21.75 | 175,973 | -0.19(-0.86%) |
Mar 24, 2015 | 22.12 | 22.12 | 21.95 | 21.94 | 128,373 | -0.20(-0.90%) |
Mar 23, 2015 | 22.15 | 22.28 | 22.08 | 22.14 | 172,567 | -0.01(-0.05%) |
Mar 20, 2015 | 21.95 | 22.16 | 21.86 | 22.15 | 299,410 | +0.34(+1.57%) |
Mar 19, 2015 | 21.95 | 22.05 | 21.80 | 21.81 | 194,154 | -0.14(-0.64%) |
Mar 18, 2015 | 21.67 | 22.00 | 21.50 | 21.95 | 479,630 | +0.38(+1.74%) |
Mar 17, 2015 | 21.51 | 21.58 | 21.33 | 21.58 | 175,781 | +0.10(+0.48%) |
Mar 16, 2015 | 21.47 | 21.58 | 21.43 | 21.47 | 176,689 | +0.07(+0.32%) |
Mar 13, 2015 | 21.35 | 21.41 | 21.17 | 21.41 | 244,997 | +0.13(+0.59%) |
Mar 12, 2015 | 21.09 | 21.29 | 21.01 | 21.28 | 136,824 | +0.27(+1.30%) |
Mar 11, 2015 | 21.05 | 21.05 | 20.87 | 21.01 | 231,736 | +0.05(+0.22%) |
Mar 10, 2015 | 21.01 | 21.07 | 20.94 | 20.96 | 164,404 | -0.08(-0.38%) |
Mar 09, 2015 | 21.12 | 21.30 | 21.04 | 21.04 | 214,237 | -0.03(-0.16%) |
Mar 06, 2015 | 21.69 | 21.71 | 21.04 | 21.07 | 305,302 | -0.84(-3.85%) |
Mar 05, 2015 | 21.78 | 21.94 | 21.61 | 21.92 | 198,981 | +0.14(+0.63%) |
Mar 04, 2015 | 21.62 | 21.79 | 21.52 | 21.78 | 221,620 | +0.26(+1.22%) |
Mar 03, 2015 | 21.57 | 21.60 | 21.43 | 21.52 | 185,404 | -0.05(-0.21%) |