Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.41 | 20.87 | 19.77 | 20.36 | 24,911 | +0.01(+0.04%) |
May 28, 2015 | 19.77 | 20.86 | 19.77 | 20.36 | 16,041 | -0.30(-1.44%) |
May 27, 2015 | 20.03 | 20.80 | 20.03 | 20.65 | 11,993 | +0.36(+1.75%) |
May 26, 2015 | 19.85 | 20.51 | 19.72 | 20.30 | 33,068 | +0.36(+1.81%) |
May 22, 2015 | 20.64 | 19.94 | 19.94 | 19.94 | 14,823 | -0.57(-2.78%) |
May 21, 2015 | 20.67 | 21.15 | 20.51 | 20.51 | 10,814 | -0.14(-0.66%) |
May 20, 2015 | 20.81 | 20.81 | 20.64 | 20.64 | 3,710 | -0.15(-0.73%) |
May 19, 2015 | 20.80 | 21.07 | 20.68 | 20.80 | 7,985 | +0.08(+0.38%) |
May 18, 2015 | 20.44 | 20.82 | 20.43 | 20.72 | 13,390 | +0.19(+0.95%) |
May 15, 2015 | 20.81 | 20.81 | 20.27 | 20.52 | 20,743 | -0.29(-1.39%) |
May 14, 2015 | 20.38 | 20.82 | 20.38 | 20.81 | 14,587 | +0.43(+2.09%) |
May 13, 2015 | 20.22 | 20.54 | 19.79 | 20.38 | 40,364 | +0.23(+1.15%) |
May 12, 2015 | 20.36 | 20.52 | 19.93 | 20.15 | 10,422 | -0.38(-1.83%) |
May 11, 2015 | 20.34 | 20.67 | 20.30 | 20.53 | 21,205 | +0.10(+0.49%) |
May 08, 2015 | 21.08 | 21.08 | 20.26 | 20.43 | 24,938 | -0.45(-2.18%) |
May 07, 2015 | 21.26 | 21.26 | 20.88 | 20.88 | 8,306 | -0.03(-0.14%) |
May 06, 2015 | 20.51 | 21.02 | 20.51 | 20.91 | 21,174 | +0.55(+2.69%) |
May 05, 2015 | 20.73 | 20.73 | 20.27 | 20.36 | 16,352 | -0.29(-1.40%) |
May 04, 2015 | 20.72 | 21.12 | 20.64 | 20.65 | 24,573 | -0.02(-0.10%) |
May 01, 2015 | 20.57 | 20.71 | 20.12 | 20.67 | 28,065 | +0.10(+0.49%) |
Apr 30, 2015 | 20.95 | 21.15 | 20.50 | 20.57 | 16,263 | -0.67(-3.16%) |
Apr 29, 2015 | 21.26 | 21.52 | 21.04 | 21.24 | 38,791 | -0.26(-1.21%) |
Apr 28, 2015 | 20.99 | 21.55 | 20.73 | 21.50 | 13,006 | +0.51(+2.44%) |
Apr 27, 2015 | 21.17 | 21.29 | 20.70 | 20.99 | 17,072 | -0.30(-1.39%) |
Apr 24, 2015 | 21.00 | 21.32 | 20.95 | 21.29 | 18,608 | +0.23(+1.10%) |
Apr 23, 2015 | 20.95 | 21.11 | 20.90 | 21.05 | 9,620 | -0.05(-0.24%) |
Apr 22, 2015 | 20.82 | 21.15 | 20.82 | 21.11 | 5,279 | +0.26(+1.25%) |
Apr 21, 2015 | 20.88 | 20.99 | 20.79 | 20.85 | 8,470 | -0.25(-1.16%) |
Apr 20, 2015 | 20.89 | 21.18 | 20.85 | 21.09 | 13,370 | +0.32(+1.53%) |
Apr 17, 2015 | 21.29 | 21.40 | 20.77 | 20.77 | 17,302 | -0.78(-3.62%) |
Apr 16, 2015 | 21.49 | 21.60 | 21.29 | 21.55 | 7,968 | +0.01(+0.03%) |
Apr 15, 2015 | 21.52 | 21.55 | 21.15 | 21.55 | 13,167 | +0.32(+1.50%) |
Apr 14, 2015 | 21.37 | 21.58 | 21.19 | 21.23 | 12,562 | -0.35(-1.64%) |
Apr 13, 2015 | 21.36 | 21.64 | 21.34 | 21.58 | 12,456 | +0.09(+0.40%) |
Apr 10, 2015 | 21.88 | 21.88 | 21.50 | 21.50 | 9,896 | -0.30(-1.39%) |
Apr 09, 2015 | 21.77 | 21.91 | 21.63 | 21.80 | 11,630 | +0.14(+0.67%) |
Apr 08, 2015 | 21.67 | 21.80 | 21.65 | 21.65 | 6,248 | +0.01(+0.03%) |
Apr 07, 2015 | 21.65 | 21.92 | 21.62 | 21.65 | 18,571 | +0.01(+0.07%) |
Apr 06, 2015 | 21.47 | 21.65 | 21.39 | 21.63 | 10,308 | -0.02(-0.10%) |
Apr 02, 2015 | 21.70 | 21.65 | 21.65 | 21.65 | 19,672 | +0.14(+0.67%) |
Apr 01, 2015 | 21.60 | 21.71 | 21.31 | 21.51 | 11,174 | -0.07(-0.33%) |
Mar 31, 2015 | 21.65 | 21.69 | 21.41 | 21.58 | 21,825 | -0.09(-0.43%) |
Mar 30, 2015 | 21.75 | 21.76 | 21.37 | 21.68 | 23,408 | +0.13(+0.60%) |
Mar 27, 2015 | 21.57 | 21.77 | 21.47 | 21.55 | 10,367 | -0.03(-0.13%) |
Mar 26, 2015 | 21.47 | 21.65 | 21.43 | 21.57 | 21,425 | +0.05(+0.23%) |
Mar 25, 2015 | 21.59 | 21.65 | 21.46 | 21.52 | 31,374 | -0.01(-0.07%) |
Mar 24, 2015 | 21.15 | 21.59 | 21.15 | 21.54 | 11,482 | +0.39(+1.84%) |
Mar 23, 2015 | 21.08 | 21.50 | 20.86 | 21.15 | 51,364 | +0.22(+1.03%) |
Mar 20, 2015 | 21.32 | 21.58 | 20.93 | 20.93 | 42,706 | -0.36(-1.69%) |
Mar 19, 2015 | 21.55 | 21.55 | 21.26 | 21.29 | 14,154 | -0.28(-1.30%) |
Mar 18, 2015 | 21.15 | 21.60 | 21.15 | 21.57 | 11,076 | +0.47(+2.22%) |
Mar 17, 2015 | 21.45 | 21.47 | 20.98 | 21.11 | 25,717 | -0.49(-2.27%) |
Mar 16, 2015 | 21.29 | 21.60 | 21.26 | 21.60 | 18,236 | +0.49(+2.33%) |
Mar 13, 2015 | 20.82 | 21.13 | 20.35 | 21.11 | 16,868 | +0.30(+1.42%) |
Mar 12, 2015 | 20.24 | 20.82 | 20.01 | 20.81 | 19,322 | +0.69(+3.44%) |
Mar 11, 2015 | 19.90 | 20.57 | 19.90 | 20.12 | 43,539 | +0.17(+0.86%) |
Mar 10, 2015 | 20.07 | 20.09 | 19.69 | 19.94 | 30,239 | -0.31(-1.52%) |
Mar 09, 2015 | 20.41 | 20.78 | 20.01 | 20.25 | 36,765 | -0.06(-0.32%) |
Mar 06, 2015 | 20.20 | 20.61 | 20.00 | 20.32 | 18,905 | -0.01(-0.07%) |
Mar 05, 2015 | 20.90 | 20.90 | 19.76 | 20.33 | 32,560 | -0.05(-0.25%) |
Mar 04, 2015 | 20.51 | 20.91 | 19.74 | 20.38 | 19,445 | -0.29(-1.39%) |
Mar 03, 2015 | 20.80 | 21.92 | 20.61 | 20.67 | 26,586 | +0.60(+3.00%) |