Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.79 | 21.84 | 21.79 | 21.79 | 2,347 | -0.06(-0.29%) |
May 28, 2015 | 21.68 | 21.86 | 21.68 | 21.85 | 3,232 | -0.05(-0.23%) |
May 27, 2015 | 21.76 | 21.91 | 21.76 | 21.90 | 4,512 | -0.02(-0.10%) |
May 26, 2015 | 22.07 | 22.09 | 21.82 | 21.93 | 7,688 | -0.21(-0.94%) |
May 22, 2015 | 22.16 | 22.13 | 22.13 | 22.13 | 7,013 | -0.05(-0.20%) |
May 21, 2015 | 22.22 | 22.24 | 22.18 | 22.18 | 1,652 | -0.02(-0.07%) |
May 20, 2015 | 22.10 | 22.19 | 22.10 | 22.19 | 9,019 | +0.09(+0.43%) |
May 19, 2015 | 22.12 | 22.12 | 22.05 | 22.10 | 4,801 | -0.04(-0.17%) |
May 18, 2015 | 22.19 | 22.19 | 22.14 | 22.14 | 1,130 | -0.15(-0.69%) |
May 15, 2015 | 22.24 | 22.30 | 22.24 | 22.29 | 6,629 | -0.03(-0.15%) |
May 14, 2015 | 22.30 | 22.34 | 22.28 | 22.32 | 3,505 | +0.14(+0.62%) |
May 13, 2015 | 22.25 | 22.28 | 22.19 | 22.19 | 9,164 | -0.04(-0.18%) |
May 12, 2015 | 22.13 | 22.23 | 22.13 | 22.23 | 5,133 | +0.11(+0.48%) |
May 11, 2015 | 22.23 | 22.23 | 22.12 | 22.12 | 9,329 | -0.06(-0.28%) |
May 08, 2015 | 22.15 | 22.18 | 22.04 | 22.18 | 3,789 | +0.26(+1.20%) |
May 07, 2015 | 21.81 | 21.95 | 21.81 | 21.92 | 2,819 | -0.15(-0.69%) |
May 06, 2015 | 22.17 | 22.17 | 22.02 | 22.07 | 9,180 | -0.05(-0.21%) |
May 05, 2015 | 22.26 | 22.26 | 22.07 | 22.12 | 25,663 | -0.19(-0.85%) |
May 04, 2015 | 22.31 | 22.32 | 22.24 | 22.31 | 9,404 | +0.09(+0.40%) |
May 01, 2015 | 22.07 | 22.22 | 22.05 | 22.22 | 8,847 | +0.13(+0.59%) |
Apr 30, 2015 | 22.06 | 22.15 | 22.06 | 22.09 | 16,969 | -0.19(-0.83%) |
Apr 29, 2015 | 22.26 | 22.33 | 22.23 | 22.27 | 9,947 | +0.01(+0.04%) |
Apr 28, 2015 | 22.19 | 22.27 | 22.19 | 22.27 | 1,853 | +0.15(+0.69%) |
Apr 27, 2015 | 22.08 | 22.12 | 21.99 | 22.11 | 8,983 | +0.21(+0.97%) |
Apr 24, 2015 | 21.82 | 21.91 | 21.80 | 21.90 | 11,610 | +0.15(+0.68%) |
Apr 23, 2015 | 21.61 | 21.77 | 21.53 | 21.75 | 13,002 | +0.28(+1.30%) |
Apr 22, 2015 | 21.46 | 21.50 | 21.45 | 21.47 | 7,067 | -0.03(-0.14%) |
Apr 21, 2015 | 21.51 | 21.57 | 21.50 | 21.50 | 40,808 | -0.05(-0.25%) |
Apr 20, 2015 | 21.54 | 21.66 | 21.50 | 21.56 | 12,087 | +0.00(+0.01%) |
Apr 17, 2015 | 21.54 | 21.58 | 21.51 | 21.55 | 3,243 | -0.19(-0.86%) |
Apr 16, 2015 | 21.77 | 21.84 | 21.68 | 21.74 | 26,723 | +0.05(+0.24%) |
Apr 15, 2015 | 21.46 | 21.71 | 21.46 | 21.69 | 5,299 | +0.31(+1.44%) |
Apr 14, 2015 | 21.29 | 21.41 | 21.29 | 21.38 | 6,022 | +0.29(+1.39%) |
Apr 13, 2015 | 21.11 | 21.18 | 21.09 | 21.09 | 7,456 | -0.09(-0.42%) |
Apr 10, 2015 | 21.19 | 21.19 | 21.13 | 21.18 | 22,641 | +0.08(+0.39%) |
Apr 09, 2015 | 21.07 | 21.14 | 21.06 | 21.09 | 7,189 | -0.06(-0.28%) |
Apr 08, 2015 | 21.21 | 21.25 | 21.14 | 21.15 | 5,828 | -0.09(-0.42%) |
Apr 07, 2015 | 21.29 | 21.31 | 21.23 | 21.24 | 3,938 | +0.01(+0.03%) |
Apr 06, 2015 | 21.20 | 21.26 | 21.20 | 21.24 | 5,410 | +0.20(+0.97%) |
Apr 02, 2015 | 20.95 | 21.03 | 21.03 | 21.03 | 1,722 | +0.01(+0.06%) |
Apr 01, 2015 | 20.87 | 21.02 | 20.87 | 21.02 | 6,040 | +0.14(+0.68%) |
Mar 31, 2015 | 20.91 | 20.94 | 20.82 | 20.88 | 3,863 | -0.21(-1.01%) |
Mar 30, 2015 | 21.04 | 21.09 | 20.94 | 21.09 | 11,810 | +0.05(+0.23%) |
Mar 27, 2015 | 21.02 | 21.06 | 20.99 | 21.04 | 8,212 | -0.08(-0.40%) |
Mar 26, 2015 | 21.29 | 21.32 | 21.12 | 21.12 | 5,174 | -0.18(-0.85%) |
Mar 25, 2015 | 21.42 | 21.42 | 21.27 | 21.31 | 8,694 | +0.05(+0.22%) |
Mar 24, 2015 | 21.33 | 21.33 | 21.25 | 21.26 | 11,796 | -0.06(-0.27%) |
Mar 23, 2015 | 21.33 | 21.40 | 21.32 | 21.32 | 16,133 | +0.15(+0.73%) |
Mar 20, 2015 | 21.06 | 21.24 | 21.04 | 21.16 | 10,519 | +0.30(+1.44%) |
Mar 19, 2015 | 20.93 | 20.93 | 20.85 | 20.86 | 18,115 | -0.16(-0.77%) |
Mar 18, 2015 | 20.56 | 21.02 | 20.51 | 21.02 | 12,757 | +0.38(+1.83%) |
Mar 17, 2015 | 20.50 | 20.65 | 20.50 | 20.65 | 453,512 | +0.02(+0.10%) |
Mar 16, 2015 | 20.63 | 20.63 | 20.46 | 20.63 | 6,834 | +0.08(+0.40%) |
Mar 13, 2015 | 20.56 | 20.56 | 20.43 | 20.54 | 39,673 | -0.19(-0.90%) |
Mar 12, 2015 | 20.78 | 20.90 | 20.72 | 20.73 | 6,585 | +0.07(+0.35%) |
Mar 11, 2015 | 20.65 | 20.66 | 20.50 | 20.66 | 5,623 | -0.13(-0.62%) |
Mar 10, 2015 | 20.76 | 20.79 | 20.76 | 20.79 | 1,101 | -0.36(-1.72%) |
Mar 09, 2015 | 21.18 | 21.18 | 21.09 | 21.15 | 8,335 | +0.00(+0.02%) |
Mar 06, 2015 | 21.50 | 21.50 | 21.15 | 21.15 | 30,960 | -0.55(-2.56%) |
Mar 05, 2015 | 21.68 | 21.73 | 21.66 | 21.70 | 450,588 | -0.08(-0.36%) |
Mar 04, 2015 | 21.92 | 22.03 | 21.73 | 21.78 | 13,382 | -0.25(-1.16%) |
Mar 03, 2015 | 22.06 | 22.08 | 22.06 | 22.03 | 1,945 | -0.05(-0.21%) |