Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.62 | 23.64 | 23.54 | 23.57 | 3,095 | -0.19(-0.81%) |
May 28, 2015 | 23.64 | 23.77 | 23.64 | 23.77 | 13,793 | -0.01(-0.04%) |
May 27, 2015 | 23.53 | 23.78 | 23.50 | 23.78 | 3,507 | +0.24(+1.03%) |
May 26, 2015 | 23.62 | 23.62 | 23.42 | 23.53 | 3,300 | -0.35(-1.48%) |
May 22, 2015 | 23.86 | 23.89 | 23.89 | 23.89 | 3,733 | -0.09(-0.37%) |
May 21, 2015 | 23.90 | 24.03 | 23.90 | 23.97 | 1,218 | +0.03(+0.13%) |
May 20, 2015 | 23.92 | 23.94 | 23.92 | 23.94 | 1,208 | +0.08(+0.34%) |
May 19, 2015 | 23.85 | 23.87 | 23.85 | 23.86 | 1,981 | -0.05(-0.20%) |
May 18, 2015 | 23.72 | 23.91 | 23.72 | 23.91 | 4,132 | +0.15(+0.64%) |
May 15, 2015 | 23.71 | 23.77 | 23.71 | 23.76 | 4,222 | -0.04(-0.17%) |
May 14, 2015 | 23.76 | 23.82 | 23.76 | 23.80 | 1,592 | +0.18(+0.75%) |
May 13, 2015 | 23.54 | 23.62 | 23.54 | 23.62 | 1,250 | +0.07(+0.31%) |
May 12, 2015 | 23.60 | 23.60 | 23.30 | 23.55 | 2,920 | -0.13(-0.54%) |
May 11, 2015 | 23.63 | 23.74 | 23.60 | 23.68 | 2,468 | +0.01(+0.03%) |
May 08, 2015 | 23.70 | 23.70 | 23.67 | 23.67 | 1,594 | +0.22(+0.92%) |
May 07, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 677 | -0.02(-0.06%) |
May 06, 2015 | 23.49 | 23.49 | 23.37 | 23.47 | 2,976 | +0.10(+0.44%) |
May 05, 2015 | 23.61 | 23.73 | 23.36 | 23.36 | 6,910 | -0.36(-1.52%) |
May 04, 2015 | 23.73 | 23.75 | 23.72 | 23.73 | 2,562 | +0.00(+0.00%) |
May 01, 2015 | 23.62 | 23.73 | 23.48 | 23.73 | 5,381 | +0.17(+0.72%) |
Apr 30, 2015 | 23.85 | 23.88 | 23.56 | 23.56 | 3,856 | -0.41(-1.69%) |
Apr 29, 2015 | 24.05 | 24.06 | 23.94 | 23.96 | 2,827 | +0.04(+0.19%) |
Apr 28, 2015 | 24.07 | 24.07 | 23.92 | 23.92 | 4,732 | -0.09(-0.36%) |
Apr 27, 2015 | 24.37 | 24.37 | 23.96 | 24.01 | 10,252 | -0.17(-0.70%) |
Apr 24, 2015 | 24.19 | 24.25 | 24.15 | 24.17 | 4,063 | -0.05(-0.20%) |
Apr 23, 2015 | 24.13 | 24.25 | 24.07 | 24.22 | 22,899 | +0.11(+0.44%) |
Apr 22, 2015 | 24.02 | 24.13 | 23.86 | 24.11 | 7,603 | +0.09(+0.36%) |
Apr 21, 2015 | 24.11 | 24.11 | 24.03 | 24.03 | 8,301 | -0.08(-0.34%) |
Apr 20, 2015 | 23.93 | 24.17 | 23.93 | 24.11 | 14,134 | +0.28(+1.18%) |
Apr 17, 2015 | 24.40 | 24.40 | 23.83 | 23.83 | 9,207 | -0.44(-1.82%) |
Apr 16, 2015 | 24.34 | 24.34 | 24.27 | 24.27 | 7,992 | -0.08(-0.33%) |
Apr 15, 2015 | 24.25 | 24.46 | 24.21 | 24.35 | 19,626 | +0.36(+1.50%) |
Apr 14, 2015 | 23.98 | 23.99 | 23.98 | 23.99 | 606 | -0.17(-0.70%) |
Apr 13, 2015 | 24.21 | 24.21 | 24.16 | 24.16 | 1,203 | -0.03(-0.12%) |
Apr 10, 2015 | 24.18 | 24.21 | 24.12 | 24.19 | 4,929 | +0.06(+0.23%) |
Apr 09, 2015 | 24.17 | 24.24 | 23.98 | 24.13 | 6,136 | -0.06(-0.26%) |
Apr 08, 2015 | 24.20 | 24.20 | 24.03 | 24.20 | 1,170 | -0.00(-0.02%) |
Apr 07, 2015 | 24.24 | 24.24 | 24.20 | 24.20 | 3,612 | -0.10(-0.40%) |
Apr 06, 2015 | 24.17 | 24.31 | 24.16 | 24.30 | 4,887 | +0.13(+0.52%) |
Apr 02, 2015 | 24.12 | 24.18 | 24.18 | 24.18 | 3,369 | +0.08(+0.34%) |
Apr 01, 2015 | 24.34 | 24.34 | 23.97 | 24.09 | 6,458 | -0.04(-0.17%) |
Mar 31, 2015 | 24.13 | 24.21 | 24.09 | 24.13 | 34,061 | -0.11(-0.46%) |
Mar 30, 2015 | 24.11 | 24.28 | 24.10 | 24.25 | 7,267 | +0.43(+1.82%) |
Mar 27, 2015 | 23.88 | 23.91 | 23.81 | 23.81 | 2,771 | +0.01(+0.03%) |
Mar 26, 2015 | 23.77 | 23.83 | 23.72 | 23.81 | 6,237 | -0.17(-0.70%) |
Mar 25, 2015 | 24.25 | 24.26 | 23.97 | 23.97 | 7,757 | -0.24(-1.00%) |
Mar 24, 2015 | 24.21 | 24.25 | 24.18 | 24.22 | 4,607 | -0.01(-0.03%) |
Mar 23, 2015 | 24.17 | 24.30 | 24.17 | 24.22 | 21,398 | +0.14(+0.57%) |
Mar 20, 2015 | 23.94 | 24.11 | 23.93 | 24.09 | 8,780 | +0.28(+1.17%) |
Mar 19, 2015 | 23.68 | 23.83 | 23.68 | 23.81 | 3,815 | -0.02(-0.07%) |
Mar 18, 2015 | 23.68 | 23.82 | 23.40 | 23.82 | 6,423 | +0.24(+1.02%) |
Mar 17, 2015 | 23.45 | 23.58 | 23.44 | 23.58 | 4,105 | +0.10(+0.41%) |
Mar 16, 2015 | 23.44 | 23.52 | 23.37 | 23.49 | 6,437 | +0.24(+1.03%) |
Mar 13, 2015 | 23.40 | 23.40 | 23.25 | 23.25 | 722 | -0.17(-0.72%) |
Mar 12, 2015 | 23.22 | 23.43 | 23.22 | 23.42 | 4,775 | +0.41(+1.76%) |
Mar 11, 2015 | 22.94 | 23.01 | 22.94 | 23.01 | 3,865 | +0.03(+0.15%) |
Mar 10, 2015 | 23.15 | 23.15 | 22.96 | 22.98 | 3,059 | -0.36(-1.54%) |
Mar 09, 2015 | 23.30 | 23.34 | 23.26 | 23.34 | 1,957 | +0.15(+0.63%) |
Mar 06, 2015 | 23.37 | 23.37 | 23.18 | 23.19 | 8,088 | -0.26(-1.10%) |
Mar 05, 2015 | 23.42 | 23.46 | 23.39 | 23.45 | 2,586 | -0.03(-0.14%) |
Mar 04, 2015 | 23.41 | 23.52 | 23.38 | 23.48 | 2,818 | -0.16(-0.67%) |
Mar 03, 2015 | 23.75 | 23.75 | 23.60 | 23.64 | 5,667 | -0.05(-0.21%) |