Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.71 | 20.81 | 20.50 | 20.59 | 720,506 | -0.12(-0.60%) |
May 28, 2015 | 20.55 | 20.72 | 20.43 | 20.71 | 618,494 | +0.14(+0.68%) |
May 27, 2015 | 20.77 | 20.90 | 20.49 | 20.57 | 1,724,240 | +0.06(+0.30%) |
May 26, 2015 | 20.68 | 20.72 | 20.34 | 20.51 | 565,898 | -0.25(-1.19%) |
May 22, 2015 | 20.87 | 20.76 | 20.76 | 20.76 | 449,512 | -0.16(-0.78%) |
May 21, 2015 | 21.10 | 21.19 | 20.88 | 20.92 | 391,719 | -0.16(-0.77%) |
May 20, 2015 | 20.95 | 21.14 | 20.86 | 21.08 | 792,211 | +0.15(+0.74%) |
May 19, 2015 | 20.76 | 20.98 | 20.66 | 20.93 | 874,853 | +0.10(+0.48%) |
May 18, 2015 | 20.24 | 20.84 | 20.24 | 20.83 | 1,178,896 | +0.52(+2.55%) |
May 15, 2015 | 20.07 | 20.32 | 19.93 | 20.31 | 1,894,460 | +0.20(+1.00%) |
May 14, 2015 | 20.21 | 20.52 | 19.90 | 20.11 | 2,012,822 | -0.39(-1.89%) |
May 13, 2015 | 20.89 | 21.04 | 20.40 | 20.49 | 979,820 | -0.36(-1.74%) |
May 12, 2015 | 20.69 | 20.90 | 20.51 | 20.86 | 906,290 | +0.04(+0.19%) |
May 11, 2015 | 20.72 | 21.01 | 20.72 | 20.82 | 911,325 | +0.04(+0.19%) |
May 08, 2015 | 20.90 | 20.96 | 20.60 | 20.78 | 699,083 | +0.09(+0.41%) |
May 07, 2015 | 20.74 | 20.89 | 20.62 | 20.69 | 605,697 | -0.01(-0.04%) |
May 06, 2015 | 20.98 | 21.09 | 20.53 | 20.70 | 854,264 | -0.19(-0.89%) |
May 05, 2015 | 21.55 | 21.57 | 20.87 | 20.89 | 1,024,618 | -0.74(-3.44%) |
May 04, 2015 | 21.38 | 21.81 | 21.31 | 21.63 | 829,260 | +0.20(+0.94%) |
May 01, 2015 | 21.47 | 21.81 | 21.36 | 21.43 | 985,071 | -0.08(-0.36%) |
Apr 30, 2015 | 21.75 | 21.81 | 21.31 | 21.51 | 825,988 | -0.33(-1.52%) |
Apr 29, 2015 | 21.86 | 21.93 | 21.62 | 21.84 | 536,442 | -0.22(-0.98%) |
Apr 28, 2015 | 21.72 | 22.15 | 21.57 | 22.06 | 666,324 | +0.31(+1.42%) |
Apr 27, 2015 | 22.16 | 22.26 | 21.63 | 21.75 | 675,074 | -0.37(-1.68%) |
Apr 24, 2015 | 21.88 | 22.28 | 21.79 | 22.12 | 1,203,816 | +0.28(+1.28%) |
Apr 23, 2015 | 21.53 | 21.85 | 21.43 | 21.84 | 1,167,457 | +0.25(+1.15%) |
Apr 22, 2015 | 21.31 | 21.67 | 21.16 | 21.59 | 1,833,973 | +0.34(+1.60%) |
Apr 21, 2015 | 21.61 | 21.74 | 21.17 | 21.25 | 882,557 | -0.29(-1.37%) |
Apr 20, 2015 | 21.39 | 21.85 | 21.39 | 21.55 | 903,447 | +0.15(+0.72%) |
Apr 17, 2015 | 21.19 | 21.55 | 21.19 | 21.39 | 889,744 | +0.03(+0.15%) |
Apr 16, 2015 | 21.55 | 21.55 | 21.12 | 21.36 | 815,081 | -0.20(-0.93%) |
Apr 15, 2015 | 21.81 | 22.09 | 21.56 | 21.56 | 1,016,540 | -0.19(-0.85%) |
Apr 14, 2015 | 21.69 | 21.79 | 21.51 | 21.75 | 580,004 | +0.15(+0.72%) |
Apr 13, 2015 | 22.02 | 22.03 | 21.59 | 21.59 | 575,045 | -0.54(-2.45%) |
Apr 10, 2015 | 21.90 | 22.16 | 21.78 | 22.13 | 703,360 | +0.36(+1.64%) |
Apr 09, 2015 | 22.11 | 22.11 | 21.68 | 21.78 | 1,217,337 | -0.40(-1.81%) |
Apr 08, 2015 | 22.41 | 22.41 | 21.96 | 22.18 | 697,413 | -0.18(-0.80%) |
Apr 07, 2015 | 22.72 | 22.77 | 22.34 | 22.36 | 864,807 | -0.42(-1.82%) |
Apr 06, 2015 | 22.63 | 22.89 | 22.52 | 22.77 | 952,248 | +0.19(+0.85%) |
Apr 02, 2015 | 22.61 | 22.58 | 22.58 | 22.58 | 947,001 | -0.02(-0.10%) |
Apr 01, 2015 | 22.46 | 22.60 | 22.27 | 22.60 | 627,369 | +0.15(+0.68%) |
Mar 31, 2015 | 22.12 | 22.53 | 21.94 | 22.45 | 1,516,019 | +0.56(+2.56%) |
Mar 30, 2015 | 21.68 | 21.95 | 21.57 | 21.89 | 649,535 | +0.32(+1.50%) |
Mar 27, 2015 | 21.60 | 21.76 | 21.43 | 21.57 | 617,543 | +0.05(+0.25%) |
Mar 26, 2015 | 21.87 | 22.05 | 21.50 | 21.51 | 733,115 | -0.36(-1.65%) |
Mar 25, 2015 | 22.37 | 22.44 | 21.86 | 21.87 | 1,078,614 | -0.08(-0.39%) |
Mar 24, 2015 | 22.08 | 22.20 | 21.80 | 21.96 | 791,592 | -0.11(-0.49%) |
Mar 23, 2015 | 22.12 | 22.31 | 21.99 | 22.07 | 686,039 | -0.02(-0.10%) |
Mar 20, 2015 | 22.11 | 22.21 | 21.91 | 22.09 | 1,493,338 | +0.12(+0.56%) |
Mar 19, 2015 | 22.17 | 22.48 | 21.92 | 21.97 | 740,437 | -0.31(-1.38%) |
Mar 18, 2015 | 21.54 | 22.37 | 21.42 | 22.27 | 522,557 | +0.66(+3.06%) |
Mar 17, 2015 | 21.64 | 21.82 | 21.50 | 21.61 | 347,842 | -0.05(-0.25%) |
Mar 16, 2015 | 21.39 | 21.87 | 21.39 | 21.67 | 350,636 | +0.42(+1.95%) |
Mar 13, 2015 | 21.54 | 21.63 | 20.97 | 21.25 | 412,450 | -0.36(-1.67%) |
Mar 12, 2015 | 21.20 | 21.67 | 21.20 | 21.61 | 500,482 | +0.57(+2.70%) |
Mar 11, 2015 | 21.06 | 21.20 | 20.84 | 21.04 | 427,101 | -0.03(-0.15%) |
Mar 10, 2015 | 20.97 | 21.33 | 20.86 | 21.07 | 566,712 | -0.05(-0.25%) |
Mar 09, 2015 | 20.99 | 21.32 | 20.96 | 21.13 | 655,848 | +0.11(+0.51%) |
Mar 06, 2015 | 21.41 | 21.41 | 20.80 | 21.02 | 695,093 | -0.74(-3.39%) |
Mar 05, 2015 | 21.57 | 21.80 | 21.26 | 21.76 | 772,924 | +0.35(+1.62%) |
Mar 04, 2015 | 21.48 | 21.63 | 21.19 | 21.41 | 551,712 | -0.22(-1.00%) |
Mar 03, 2015 | 21.47 | 21.71 | 21.17 | 21.63 | 898,046 | +0.14(+0.64%) |