Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.89 | 22.04 | 21.32 | 21.75 | 495,437 | -0.16(-0.72%) |
May 28, 2015 | 21.97 | 22.25 | 21.76 | 21.91 | 298,648 | -0.06(-0.28%) |
May 27, 2015 | 21.83 | 22.09 | 21.69 | 21.97 | 238,199 | +0.18(+0.83%) |
May 26, 2015 | 21.66 | 21.91 | 21.34 | 21.79 | 427,227 | -0.07(-0.32%) |
May 22, 2015 | 21.87 | 21.86 | 21.86 | 21.86 | 248,653 | -0.02(-0.11%) |
May 21, 2015 | 21.86 | 22.21 | 21.75 | 21.89 | 304,095 | -0.07(-0.34%) |
May 20, 2015 | 21.94 | 22.04 | 21.67 | 21.96 | 336,475 | +0.03(+0.13%) |
May 19, 2015 | 21.89 | 21.98 | 21.68 | 21.93 | 282,161 | +0.04(+0.17%) |
May 18, 2015 | 21.83 | 22.10 | 21.53 | 21.90 | 269,462 | -0.03(-0.13%) |
May 15, 2015 | 22.06 | 22.22 | 21.86 | 21.92 | 150,164 | -0.11(-0.51%) |
May 14, 2015 | 21.90 | 22.04 | 21.75 | 22.04 | 252,889 | +0.20(+0.91%) |
May 13, 2015 | 21.88 | 21.93 | 21.53 | 21.84 | 251,203 | -0.02(-0.09%) |
May 12, 2015 | 22.10 | 22.10 | 21.53 | 21.86 | 252,642 | -0.19(-0.84%) |
May 11, 2015 | 22.08 | 22.31 | 22.01 | 22.04 | 423,736 | -0.02(-0.07%) |
May 08, 2015 | 22.05 | 22.18 | 21.70 | 22.06 | 331,754 | +0.13(+0.58%) |
May 07, 2015 | 21.48 | 21.96 | 21.42 | 21.93 | 398,583 | +0.38(+1.78%) |
May 06, 2015 | 21.42 | 21.88 | 21.25 | 21.55 | 584,866 | +0.19(+0.87%) |
May 05, 2015 | 22.28 | 22.28 | 21.23 | 21.36 | 653,294 | -0.92(-4.14%) |
May 04, 2015 | 22.32 | 22.78 | 22.26 | 22.28 | 1,142,663 | +0.06(+0.28%) |
May 01, 2015 | 20.89 | 22.29 | 20.89 | 22.22 | 1,055,124 | +2.31(+11.61%) |
Apr 30, 2015 | 20.35 | 20.42 | 19.77 | 19.91 | 397,896 | -0.57(-2.77%) |
Apr 29, 2015 | 21.03 | 21.05 | 20.41 | 20.48 | 254,175 | -0.58(-2.77%) |
Apr 28, 2015 | 21.02 | 21.27 | 20.72 | 21.06 | 280,369 | +0.13(+0.61%) |
Apr 27, 2015 | 21.04 | 21.32 | 20.79 | 20.93 | 267,750 | -0.07(-0.33%) |
Apr 24, 2015 | 21.43 | 21.43 | 20.92 | 21.00 | 244,297 | -0.38(-1.76%) |
Apr 23, 2015 | 21.16 | 21.50 | 20.96 | 21.38 | 310,546 | +0.19(+0.92%) |
Apr 22, 2015 | 21.45 | 21.58 | 21.04 | 21.18 | 207,957 | -0.26(-1.21%) |
Apr 21, 2015 | 21.61 | 21.62 | 21.37 | 21.44 | 269,782 | -0.01(-0.04%) |
Apr 20, 2015 | 21.15 | 21.64 | 21.05 | 21.45 | 260,317 | +0.38(+1.83%) |
Apr 17, 2015 | 21.56 | 21.56 | 20.89 | 21.07 | 404,512 | -0.63(-2.91%) |
Apr 16, 2015 | 22.00 | 22.12 | 21.67 | 21.70 | 364,807 | -0.29(-1.33%) |
Apr 15, 2015 | 21.96 | 22.21 | 21.92 | 21.99 | 341,719 | +0.10(+0.43%) |
Apr 14, 2015 | 22.11 | 22.14 | 21.83 | 21.90 | 317,497 | -0.17(-0.77%) |
Apr 13, 2015 | 22.05 | 22.29 | 21.90 | 22.07 | 374,961 | +0.09(+0.41%) |
Apr 10, 2015 | 21.69 | 22.24 | 21.65 | 21.98 | 360,821 | +0.42(+1.94%) |
Apr 09, 2015 | 21.66 | 21.66 | 21.12 | 21.56 | 440,436 | -0.06(-0.27%) |
Apr 08, 2015 | 21.52 | 21.80 | 21.43 | 21.62 | 299,564 | +0.08(+0.36%) |
Apr 07, 2015 | 21.61 | 21.87 | 21.51 | 21.54 | 381,178 | -0.10(-0.46%) |
Apr 06, 2015 | 21.44 | 21.79 | 21.44 | 21.64 | 266,773 | +0.03(+0.13%) |
Apr 02, 2015 | 21.87 | 21.61 | 21.61 | 21.61 | 382,897 | -0.24(-1.08%) |
Apr 01, 2015 | 21.62 | 21.92 | 21.37 | 21.85 | 796,790 | +0.23(+1.05%) |
Mar 31, 2015 | 21.73 | 21.78 | 21.46 | 21.62 | 309,936 | -0.21(-0.97%) |
Mar 30, 2015 | 21.47 | 21.98 | 21.38 | 21.83 | 525,077 | +0.50(+2.33%) |
Mar 27, 2015 | 21.50 | 21.72 | 21.28 | 21.33 | 353,913 | -0.21(-0.96%) |
Mar 26, 2015 | 21.11 | 21.63 | 21.00 | 21.54 | 432,626 | +0.38(+1.78%) |
Mar 25, 2015 | 21.91 | 21.91 | 21.16 | 21.16 | 339,083 | -0.79(-3.60%) |
Mar 24, 2015 | 21.68 | 21.98 | 21.58 | 21.95 | 813,864 | +0.27(+1.24%) |
Mar 23, 2015 | 22.32 | 22.32 | 21.67 | 21.68 | 639,676 | -0.80(-3.55%) |
Mar 20, 2015 | 22.65 | 22.70 | 22.21 | 22.48 | 677,431 | -0.06(-0.26%) |
Mar 19, 2015 | 22.67 | 22.68 | 22.54 | 22.54 | 314,181 | -0.13(-0.58%) |
Mar 18, 2015 | 22.54 | 22.71 | 22.28 | 22.67 | 299,436 | +0.10(+0.46%) |
Mar 17, 2015 | 22.48 | 22.66 | 22.32 | 22.57 | 584,370 | +0.09(+0.40%) |
Mar 16, 2015 | 22.73 | 22.91 | 22.35 | 22.48 | 472,229 | -0.23(-1.00%) |
Mar 13, 2015 | 22.65 | 22.73 | 22.54 | 22.71 | 582,577 | +0.10(+0.44%) |
Mar 12, 2015 | 22.59 | 22.65 | 22.42 | 22.61 | 878,933 | +0.10(+0.42%) |
Mar 11, 2015 | 22.05 | 22.62 | 22.02 | 22.51 | 716,492 | +0.46(+2.10%) |
Mar 10, 2015 | 22.15 | 22.27 | 21.93 | 22.05 | 582,761 | -0.24(-1.09%) |
Mar 09, 2015 | 21.87 | 22.32 | 21.87 | 22.29 | 387,520 | +0.44(+2.02%) |
Mar 06, 2015 | 21.99 | 22.13 | 21.78 | 21.85 | 338,640 | -0.23(-1.03%) |
Mar 05, 2015 | 22.11 | 22.11 | 21.79 | 22.08 | 579,861 | +0.08(+0.38%) |
Mar 04, 2015 | 21.78 | 22.01 | 21.92 | 21.99 | 611,064 | +0.16(+0.72%) |
Mar 03, 2015 | 21.82 | 21.93 | 21.55 | 21.84 | 615,820 | +0.04(+0.17%) |