Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.84 | 20.85 | 20.57 | 20.80 | 1,716,121 | -0.17(-0.79%) |
May 28, 2015 | 20.94 | 20.96 | 20.54 | 20.96 | 1,602,670 | +0.19(+0.93%) |
May 27, 2015 | 20.76 | 20.83 | 20.67 | 20.77 | 1,114,749 | +0.06(+0.30%) |
May 26, 2015 | 20.98 | 20.98 | 20.59 | 20.71 | 1,229,539 | -0.44(-2.07%) |
May 22, 2015 | 21.23 | 21.15 | 21.15 | 21.15 | 707,323 | -0.20(-0.92%) |
May 21, 2015 | 21.02 | 21.38 | 21.02 | 21.34 | 799,099 | +0.25(+1.18%) |
May 20, 2015 | 21.24 | 21.33 | 21.06 | 21.09 | 779,454 | -0.14(-0.65%) |
May 19, 2015 | 21.09 | 21.27 | 20.90 | 21.23 | 1,066,921 | +0.04(+0.19%) |
May 18, 2015 | 21.29 | 21.31 | 21.15 | 21.19 | 508,076 | -0.22(-1.02%) |
May 15, 2015 | 21.38 | 21.49 | 21.30 | 21.41 | 665,937 | -0.06(-0.29%) |
May 14, 2015 | 21.68 | 21.68 | 21.36 | 21.47 | 900,206 | -0.10(-0.48%) |
May 13, 2015 | 21.54 | 21.68 | 21.44 | 21.58 | 702,247 | +0.11(+0.53%) |
May 12, 2015 | 21.47 | 21.59 | 21.39 | 21.46 | 749,836 | +0.01(+0.06%) |
May 11, 2015 | 21.48 | 21.61 | 21.34 | 21.45 | 581,103 | -0.02(-0.11%) |
May 08, 2015 | 21.56 | 21.58 | 21.40 | 21.47 | 801,331 | +0.15(+0.69%) |
May 07, 2015 | 21.37 | 21.37 | 21.01 | 21.33 | 1,465,603 | -0.15(-0.71%) |
May 06, 2015 | 21.72 | 21.72 | 21.31 | 21.48 | 932,074 | -0.15(-0.69%) |
May 05, 2015 | 21.88 | 21.91 | 21.55 | 21.63 | 649,012 | -0.22(-0.99%) |
May 04, 2015 | 21.82 | 21.86 | 21.76 | 21.84 | 516,346 | +0.11(+0.49%) |
May 01, 2015 | 21.85 | 21.86 | 21.71 | 21.74 | 909,493 | -0.13(-0.61%) |
Apr 30, 2015 | 22.02 | 22.08 | 21.79 | 21.87 | 1,081,585 | -0.26(-1.17%) |
Apr 29, 2015 | 22.03 | 22.23 | 22.03 | 22.13 | 753,573 | +0.01(+0.06%) |
Apr 28, 2015 | 21.90 | 22.17 | 21.85 | 22.12 | 1,118,691 | +0.28(+1.30%) |
Apr 27, 2015 | 21.74 | 21.88 | 21.71 | 21.83 | 1,004,451 | +0.21(+0.97%) |
Apr 24, 2015 | 21.81 | 21.86 | 21.60 | 21.62 | 936,372 | -0.14(-0.63%) |
Apr 23, 2015 | 21.25 | 21.84 | 21.25 | 21.76 | 1,150,397 | +0.37(+1.73%) |
Apr 22, 2015 | 21.53 | 21.56 | 21.24 | 21.39 | 1,030,953 | -0.13(-0.58%) |
Apr 21, 2015 | 21.59 | 21.64 | 21.46 | 21.51 | 638,283 | -0.11(-0.53%) |
Apr 20, 2015 | 21.43 | 21.72 | 21.38 | 21.63 | 1,235,251 | +0.24(+1.12%) |
Apr 17, 2015 | 21.53 | 21.54 | 21.26 | 21.39 | 1,249,603 | -0.12(-0.56%) |
Apr 16, 2015 | 21.26 | 21.60 | 21.22 | 21.51 | 1,410,764 | +0.29(+1.35%) |
Apr 15, 2015 | 20.59 | 21.36 | 20.57 | 21.22 | 1,424,062 | +0.58(+2.80%) |
Apr 14, 2015 | 20.57 | 20.71 | 20.54 | 20.65 | 905,143 | +0.25(+1.24%) |
Apr 13, 2015 | 20.39 | 20.43 | 20.34 | 20.39 | 690,743 | -0.06(-0.28%) |
Apr 10, 2015 | 20.32 | 20.47 | 20.27 | 20.45 | 1,289,763 | +0.15(+0.72%) |
Apr 09, 2015 | 20.12 | 20.32 | 20.12 | 20.30 | 920,526 | +0.17(+0.87%) |
Apr 08, 2015 | 20.33 | 20.46 | 20.03 | 20.13 | 1,518,903 | -0.09(-0.44%) |
Apr 07, 2015 | 20.11 | 20.38 | 20.08 | 20.22 | 1,093,738 | +0.12(+0.61%) |
Apr 06, 2015 | 20.06 | 20.26 | 20.03 | 20.09 | 1,026,254 | +0.16(+0.81%) |
Apr 02, 2015 | 19.80 | 19.93 | 19.93 | 19.93 | 919,117 | +0.19(+0.97%) |
Apr 01, 2015 | 19.78 | 19.82 | 19.64 | 19.74 | 1,236,065 | -0.01(-0.04%) |
Mar 31, 2015 | 19.37 | 19.79 | 19.33 | 19.75 | 1,195,689 | +0.19(+0.95%) |
Mar 30, 2015 | 19.66 | 19.75 | 19.48 | 19.57 | 1,284,855 | -0.10(-0.50%) |
Mar 27, 2015 | 19.93 | 20.01 | 19.59 | 19.66 | 1,209,854 | -0.31(-1.55%) |
Mar 26, 2015 | 20.16 | 20.24 | 19.87 | 19.98 | 1,110,359 | -0.06(-0.30%) |
Mar 25, 2015 | 20.29 | 20.33 | 19.96 | 20.03 | 1,692,978 | +0.10(+0.52%) |
Mar 24, 2015 | 19.80 | 19.95 | 19.71 | 19.93 | 1,395,000 | +0.17(+0.87%) |
Mar 23, 2015 | 19.74 | 19.83 | 19.69 | 19.76 | 1,365,325 | +0.22(+1.13%) |
Mar 20, 2015 | 19.29 | 19.64 | 19.28 | 19.54 | 1,213,273 | +0.44(+2.32%) |
Mar 19, 2015 | 19.26 | 19.26 | 19.08 | 19.10 | 1,087,220 | -0.37(-1.92%) |
Mar 18, 2015 | 19.07 | 19.52 | 18.97 | 19.47 | 1,621,546 | +0.38(+2.00%) |
Mar 17, 2015 | 19.18 | 19.23 | 19.00 | 19.09 | 1,589,924 | -0.17(-0.88%) |
Mar 16, 2015 | 19.31 | 19.41 | 19.22 | 19.26 | 1,114,474 | +0.02(+0.10%) |
Mar 13, 2015 | 19.42 | 19.49 | 18.97 | 19.24 | 1,346,670 | -0.27(-1.36%) |
Mar 12, 2015 | 19.48 | 19.63 | 19.46 | 19.50 | 973,988 | +0.25(+1.31%) |
Mar 11, 2015 | 19.27 | 19.39 | 19.11 | 19.25 | 934,588 | +0.00(+0.00%) |
Mar 10, 2015 | 19.73 | 19.73 | 19.12 | 19.25 | 1,698,041 | -0.63(-3.17%) |
Mar 09, 2015 | 19.91 | 19.97 | 19.78 | 19.88 | 1,090,045 | +0.00(+0.00%) |
Mar 06, 2015 | 19.76 | 19.90 | 19.66 | 19.88 | 1,261,599 | -0.05(-0.25%) |
Mar 05, 2015 | 20.07 | 20.10 | 19.89 | 19.93 | 1,248,488 | -0.24(-1.18%) |
Mar 04, 2015 | 20.07 | 20.18 | 19.86 | 20.17 | 1,048,404 | -0.01(-0.05%) |
Mar 03, 2015 | 20.34 | 20.40 | 20.12 | 20.18 | 1,486,364 | -0.04(-0.18%) |