Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.73 | 20.79 | 20.65 | 20.76 | 17,351 | +0.01(+0.05%) |
May 28, 2015 | 20.75 | 20.86 | 20.71 | 20.75 | 38,440 | -0.33(-1.56%) |
May 27, 2015 | 21.02 | 21.09 | 20.94 | 21.08 | 27,911 | +0.50(+2.45%) |
May 26, 2015 | 20.61 | 20.61 | 20.57 | 20.57 | 26,126 | -1.12(-5.18%) |
May 22, 2015 | 21.70 | 21.70 | 21.70 | 0 | -0.15(-0.69%) | |
May 21, 2015 | 21.72 | 21.85 | 21.72 | 21.85 | 31,344 | +0.32(+1.49%) |
May 20, 2015 | 21.46 | 21.58 | 21.46 | 21.53 | 21,446 | -0.28(-1.29%) |
May 19, 2015 | 21.77 | 21.85 | 21.77 | 21.81 | 22,614 | +0.09(+0.44%) |
May 18, 2015 | 21.72 | 21.87 | 21.68 | 21.71 | 14,778 | +0.16(+0.72%) |
May 15, 2015 | 21.37 | 21.56 | 21.37 | 21.56 | 18,499 | +0.33(+1.55%) |
May 14, 2015 | 21.12 | 21.23 | 21.12 | 21.23 | 19,903 | +0.04(+0.19%) |
May 13, 2015 | 21.18 | 21.23 | 21.13 | 21.19 | 96,151 | +0.03(+0.14%) |
May 12, 2015 | 21.14 | 21.26 | 21.03 | 21.16 | 121,959 | -0.20(-0.94%) |
May 11, 2015 | 21.41 | 21.47 | 21.30 | 21.36 | 18,574 | -0.13(-0.60%) |
May 08, 2015 | 21.44 | 21.49 | 21.40 | 21.49 | 39,423 | +0.33(+1.56%) |
May 07, 2015 | 20.99 | 21.16 | 20.99 | 21.16 | 34,207 | -0.02(-0.09%) |
May 06, 2015 | 21.29 | 21.39 | 21.07 | 21.18 | 17,001 | -0.20(-0.93%) |
May 05, 2015 | 21.47 | 21.54 | 21.19 | 21.38 | 15,449 | -0.12(-0.56%) |
May 04, 2015 | 21.23 | 21.52 | 21.23 | 21.50 | 18,647 | +0.01(+0.05%) |
May 01, 2015 | 21.29 | 21.53 | 21.29 | 21.49 | 20,011 | +0.25(+1.18%) |
Apr 30, 2015 | 21.49 | 21.52 | 21.24 | 21.24 | 16,112 | -0.72(-3.28%) |
Apr 29, 2015 | 21.81 | 21.96 | 21.81 | 21.96 | 11,185 | -0.08(-0.36%) |
Apr 28, 2015 | 21.87 | 22.05 | 21.87 | 22.04 | 20,534 | +0.15(+0.71%) |
Apr 27, 2015 | 21.86 | 21.91 | 21.78 | 21.89 | 9,139 | +0.02(+0.07%) |
Apr 24, 2015 | 21.95 | 21.95 | 21.80 | 21.87 | 26,554 | +0.05(+0.23%) |
Apr 23, 2015 | 21.69 | 21.86 | 21.65 | 21.82 | 23,637 | -0.16(-0.75%) |
Apr 22, 2015 | 22.01 | 22.05 | 21.91 | 21.98 | 27,345 | -0.43(-1.90%) |
Apr 21, 2015 | 22.40 | 22.44 | 22.30 | 22.41 | 10,189 | +0.08(+0.34%) |
Apr 20, 2015 | 22.63 | 22.63 | 22.29 | 22.33 | 8,032 | -0.10(-0.43%) |
Apr 17, 2015 | 22.23 | 22.63 | 22.23 | 22.43 | 35,738 | -0.44(-1.92%) |
Apr 16, 2015 | 22.72 | 22.91 | 22.72 | 22.87 | 20,693 | +0.64(+2.88%) |
Apr 15, 2015 | 22.18 | 22.26 | 22.04 | 22.23 | 14,144 | -0.30(-1.33%) |
Apr 14, 2015 | 22.29 | 22.53 | 22.29 | 22.53 | 32,353 | +0.65(+2.97%) |
Apr 13, 2015 | 21.80 | 21.90 | 21.80 | 21.88 | 72,330 | +0.12(+0.55%) |
Apr 10, 2015 | 21.66 | 21.77 | 21.60 | 21.76 | 21,779 | +0.00(+0.00%) |
Apr 09, 2015 | 21.70 | 21.81 | 21.66 | 21.76 | 13,935 | -0.18(-0.82%) |
Apr 08, 2015 | 21.98 | 22.07 | 21.94 | 21.94 | 42,761 | +0.32(+1.48%) |
Apr 07, 2015 | 21.71 | 21.71 | 21.57 | 21.62 | 52,764 | -0.11(-0.50%) |
Apr 06, 2015 | 21.44 | 21.78 | 21.39 | 21.73 | 17,807 | +0.65(+3.08%) |
Apr 02, 2015 | 21.08 | 21.08 | 21.08 | 0 | +0.06(+0.31%) | |
Apr 01, 2015 | 20.84 | 21.05 | 20.65 | 21.02 | 38,097 | -0.45(-2.12%) |
Mar 31, 2015 | 21.50 | 21.50 | 21.43 | 21.47 | 20,099 | -0.14(-0.62%) |
Mar 30, 2015 | 21.57 | 21.66 | 21.56 | 21.61 | 33,437 | -0.16(-0.74%) |
Mar 27, 2015 | 21.77 | 21.78 | 21.66 | 21.77 | 13,258 | +0.41(+1.90%) |
Mar 26, 2015 | 21.42 | 21.42 | 21.29 | 21.36 | 22,389 | -0.21(-0.97%) |
Mar 25, 2015 | 21.55 | 21.69 | 21.44 | 21.57 | 14,852 | +0.39(+1.84%) |
Mar 24, 2015 | 20.63 | 21.18 | 20.63 | 21.18 | 35,738 | +0.70(+3.41%) |
Mar 23, 2015 | 20.37 | 20.50 | 20.34 | 20.48 | 15,378 | +0.53(+2.67%) |
Mar 20, 2015 | 19.84 | 19.95 | 19.79 | 19.95 | 31,186 | +0.02(+0.10%) |
Mar 19, 2015 | 20.03 | 20.03 | 19.83 | 19.93 | 14,161 | -0.08(-0.40%) |
Mar 18, 2015 | 19.87 | 20.12 | 19.84 | 20.01 | 20,067 | +0.03(+0.15%) |
Mar 17, 2015 | 19.93 | 19.99 | 19.86 | 19.98 | 14,842 | -0.04(-0.20%) |
Mar 16, 2015 | 20.19 | 20.22 | 20.01 | 20.02 | 21,917 | +0.15(+0.74%) |
Mar 13, 2015 | 19.81 | 20.01 | 19.80 | 19.87 | 12,228 | -0.20(-0.98%) |
Mar 12, 2015 | 20.07 | 20.16 | 20.04 | 20.07 | 21,915 | +0.16(+0.80%) |
Mar 11, 2015 | 19.82 | 19.91 | 19.82 | 19.91 | 14,276 | -0.11(-0.57%) |
Mar 10, 2015 | 19.92 | 20.07 | 19.90 | 20.02 | 19,058 | -0.16(-0.77%) |
Mar 09, 2015 | 20.11 | 20.21 | 20.08 | 20.18 | 16,742 | -0.21(-1.03%) |
Mar 06, 2015 | 20.57 | 20.57 | 20.34 | 20.39 | 12,733 | +0.09(+0.47%) |
Mar 05, 2015 | 20.32 | 20.46 | 20.22 | 20.30 | 19,928 | +0.75(+3.85%) |
Mar 04, 2015 | 19.42 | 19.55 | 19.42 | 19.54 | 20,188 | +0.14(+0.72%) |
Mar 03, 2015 | 19.26 | 19.36 | 19.26 | 19.40 | 15,033 | +0.11(+0.59%) |