Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.92 | 21.02 | 20.71 | 20.84 | 259,053 | -0.14(-0.67%) |
May 28, 2015 | 20.88 | 21.01 | 20.77 | 20.98 | 261,968 | +0.03(+0.16%) |
May 27, 2015 | 21.14 | 21.14 | 20.84 | 20.95 | 246,435 | -0.21(-0.97%) |
May 26, 2015 | 21.05 | 21.29 | 21.03 | 21.15 | 294,121 | +0.04(+0.20%) |
May 22, 2015 | 21.34 | 21.11 | 21.11 | 21.11 | 420,641 | -0.36(-1.69%) |
May 21, 2015 | 21.13 | 21.75 | 21.10 | 21.47 | 414,754 | -0.52(-2.36%) |
May 20, 2015 | 22.04 | 22.04 | 21.85 | 21.99 | 195,195 | +0.02(+0.11%) |
May 19, 2015 | 22.05 | 22.17 | 21.83 | 21.97 | 135,008 | -0.07(-0.34%) |
May 18, 2015 | 21.79 | 22.22 | 21.69 | 22.04 | 142,866 | +0.21(+0.94%) |
May 15, 2015 | 21.90 | 22.08 | 21.78 | 21.84 | 102,127 | -0.07(-0.30%) |
May 14, 2015 | 21.66 | 21.98 | 21.63 | 21.90 | 188,051 | +0.28(+1.30%) |
May 13, 2015 | 21.92 | 22.09 | 21.54 | 21.62 | 281,856 | -0.28(-1.28%) |
May 12, 2015 | 21.89 | 21.99 | 21.61 | 21.90 | 243,720 | -0.07(-0.30%) |
May 11, 2015 | 21.98 | 22.18 | 21.96 | 21.97 | 216,235 | -0.07(-0.30%) |
May 08, 2015 | 22.18 | 22.29 | 21.90 | 22.04 | 108,526 | +0.11(+0.49%) |
May 07, 2015 | 21.93 | 22.03 | 21.75 | 21.93 | 166,368 | -0.05(-0.22%) |
May 06, 2015 | 21.99 | 22.01 | 21.76 | 21.98 | 200,380 | +0.03(+0.15%) |
May 05, 2015 | 21.73 | 22.01 | 21.67 | 21.94 | 157,543 | +0.14(+0.64%) |
May 04, 2015 | 21.82 | 22.14 | 21.79 | 21.80 | 264,326 | -0.02(-0.11%) |
May 01, 2015 | 21.97 | 22.17 | 21.76 | 21.83 | 237,175 | -0.11(-0.49%) |
Apr 30, 2015 | 22.13 | 22.34 | 21.66 | 21.94 | 328,237 | -0.37(-1.66%) |
Apr 29, 2015 | 22.72 | 22.72 | 22.27 | 22.31 | 112,206 | -0.49(-2.17%) |
Apr 28, 2015 | 22.85 | 23.01 | 22.65 | 22.80 | 222,099 | -0.04(-0.18%) |
Apr 27, 2015 | 22.50 | 22.86 | 22.27 | 22.84 | 187,504 | +0.39(+1.72%) |
Apr 24, 2015 | 22.70 | 22.80 | 22.38 | 22.46 | 125,397 | -0.21(-0.91%) |
Apr 23, 2015 | 22.50 | 22.74 | 22.50 | 22.66 | 90,104 | +0.09(+0.40%) |
Apr 22, 2015 | 22.61 | 22.77 | 22.50 | 22.57 | 152,087 | -0.07(-0.29%) |
Apr 21, 2015 | 22.69 | 22.77 | 22.53 | 22.64 | 79,632 | +0.01(+0.04%) |
Apr 20, 2015 | 22.34 | 22.68 | 22.29 | 22.63 | 98,663 | +0.44(+1.97%) |
Apr 17, 2015 | 22.33 | 22.44 | 22.03 | 22.19 | 184,771 | -0.33(-1.46%) |
Apr 16, 2015 | 22.71 | 22.71 | 22.50 | 22.52 | 127,212 | -0.25(-1.09%) |
Apr 15, 2015 | 22.54 | 22.92 | 22.39 | 22.77 | 194,528 | +0.35(+1.58%) |
Apr 14, 2015 | 22.38 | 22.46 | 22.18 | 22.41 | 142,232 | +0.06(+0.26%) |
Apr 13, 2015 | 22.20 | 22.37 | 22.10 | 22.36 | 150,638 | +0.12(+0.52%) |
Apr 10, 2015 | 22.60 | 22.67 | 22.23 | 22.24 | 115,973 | -0.17(-0.77%) |
Apr 09, 2015 | 22.64 | 22.77 | 22.29 | 22.41 | 115,561 | -0.21(-0.95%) |
Apr 08, 2015 | 22.45 | 22.64 | 22.32 | 22.63 | 167,785 | +0.22(+0.99%) |
Apr 07, 2015 | 22.84 | 22.94 | 22.39 | 22.41 | 233,276 | -0.45(-1.97%) |
Apr 06, 2015 | 22.60 | 22.96 | 22.50 | 22.86 | 161,151 | +0.12(+0.54%) |
Apr 02, 2015 | 22.90 | 22.73 | 22.73 | 22.73 | 158,365 | -0.16(-0.68%) |
Apr 01, 2015 | 23.06 | 23.10 | 22.66 | 22.89 | 158,646 | -0.25(-1.06%) |
Mar 31, 2015 | 22.90 | 23.27 | 22.86 | 23.13 | 192,960 | +0.11(+0.46%) |
Mar 30, 2015 | 22.72 | 23.05 | 22.53 | 23.03 | 138,651 | +0.42(+1.84%) |
Mar 27, 2015 | 22.58 | 22.78 | 22.50 | 22.61 | 165,532 | -0.01(-0.04%) |
Mar 26, 2015 | 22.82 | 22.99 | 22.33 | 22.62 | 237,422 | -0.23(-1.00%) |
Mar 25, 2015 | 23.31 | 23.38 | 22.82 | 22.85 | 272,491 | -0.38(-1.65%) |
Mar 24, 2015 | 23.37 | 23.55 | 22.94 | 23.23 | 299,282 | -0.13(-0.56%) |
Mar 23, 2015 | 22.79 | 23.47 | 22.79 | 23.36 | 289,500 | +0.52(+2.29%) |
Mar 20, 2015 | 22.50 | 22.84 | 22.40 | 22.84 | 878,869 | +0.29(+1.31%) |
Mar 19, 2015 | 22.45 | 22.56 | 22.36 | 22.54 | 141,930 | -0.02(-0.07%) |
Mar 18, 2015 | 22.03 | 22.57 | 21.87 | 22.56 | 252,723 | +0.47(+2.15%) |
Mar 17, 2015 | 21.63 | 22.09 | 21.63 | 22.09 | 276,507 | +0.33(+1.50%) |
Mar 16, 2015 | 21.84 | 21.84 | 21.59 | 21.76 | 285,284 | +0.07(+0.34%) |
Mar 13, 2015 | 21.88 | 21.88 | 21.51 | 21.69 | 209,954 | -0.20(-0.90%) |
Mar 12, 2015 | 21.73 | 21.93 | 21.55 | 21.88 | 195,301 | +0.34(+1.59%) |
Mar 11, 2015 | 21.27 | 21.61 | 21.01 | 21.54 | 283,864 | +0.25(+1.19%) |
Mar 10, 2015 | 21.87 | 21.87 | 21.24 | 21.29 | 139,373 | -0.79(-3.56%) |
Mar 09, 2015 | 21.60 | 22.11 | 21.42 | 22.07 | 253,947 | +0.56(+2.58%) |
Mar 06, 2015 | 21.57 | 21.74 | 21.43 | 21.51 | 182,445 | -0.25(-1.16%) |
Mar 05, 2015 | 22.01 | 22.06 | 21.73 | 21.77 | 298,794 | -0.24(-1.08%) |
Mar 04, 2015 | 22.23 | 22.27 | 21.96 | 22.01 | 259,896 | -0.27(-1.21%) |
Mar 03, 2015 | 22.21 | 22.44 | 21.99 | 22.27 | 397,476 | -0.03(-0.15%) |