Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.73 | 20.77 | 20.34 | 20.45 | 300,001 | -0.31(-1.48%) |
May 28, 2015 | 20.74 | 20.75 | 20.53 | 20.75 | 285,067 | +0.02(+0.08%) |
May 27, 2015 | 20.62 | 20.78 | 20.44 | 20.74 | 353,944 | +0.18(+0.86%) |
May 26, 2015 | 20.73 | 20.79 | 20.41 | 20.56 | 226,647 | -0.19(-0.93%) |
May 22, 2015 | 20.87 | 20.75 | 20.75 | 20.75 | 186,483 | -0.16(-0.76%) |
May 21, 2015 | 21.04 | 21.26 | 20.90 | 20.91 | 106,206 | -0.14(-0.67%) |
May 20, 2015 | 21.03 | 21.30 | 20.75 | 21.05 | 274,186 | +0.09(+0.42%) |
May 19, 2015 | 21.32 | 21.32 | 20.90 | 20.97 | 385,328 | -0.33(-1.53%) |
May 18, 2015 | 21.16 | 21.30 | 20.97 | 21.29 | 234,462 | +0.12(+0.58%) |
May 15, 2015 | 21.04 | 21.17 | 20.90 | 21.17 | 203,993 | +0.14(+0.67%) |
May 14, 2015 | 21.19 | 21.21 | 20.77 | 21.03 | 410,852 | -0.05(-0.25%) |
May 13, 2015 | 21.17 | 21.21 | 21.04 | 21.08 | 460,025 | -0.08(-0.37%) |
May 12, 2015 | 21.11 | 21.28 | 20.83 | 21.16 | 720,556 | -0.04(-0.21%) |
May 11, 2015 | 21.23 | 21.48 | 21.19 | 21.20 | 264,694 | -0.08(-0.37%) |
May 08, 2015 | 21.21 | 21.55 | 21.21 | 21.28 | 210,575 | +0.23(+1.09%) |
May 07, 2015 | 20.82 | 21.27 | 20.78 | 21.05 | 677,440 | +0.19(+0.93%) |
May 06, 2015 | 20.91 | 20.98 | 20.68 | 20.86 | 454,004 | -0.05(-0.25%) |
May 05, 2015 | 20.81 | 21.06 | 20.56 | 20.91 | 427,140 | +0.06(+0.29%) |
May 04, 2015 | 20.84 | 21.05 | 20.83 | 20.85 | 167,558 | +0.10(+0.47%) |
May 01, 2015 | 20.58 | 20.78 | 20.37 | 20.75 | 175,422 | +0.22(+1.07%) |
Apr 30, 2015 | 20.62 | 20.74 | 20.25 | 20.53 | 428,354 | -0.16(-0.76%) |
Apr 29, 2015 | 20.88 | 21.01 | 20.58 | 20.69 | 518,488 | -0.34(-1.63%) |
Apr 28, 2015 | 20.98 | 21.10 | 20.70 | 21.04 | 198,499 | +0.04(+0.21%) |
Apr 27, 2015 | 21.43 | 21.57 | 20.88 | 20.99 | 224,915 | -0.39(-1.81%) |
Apr 24, 2015 | 21.55 | 21.61 | 21.33 | 21.38 | 226,048 | -0.16(-0.74%) |
Apr 23, 2015 | 21.43 | 21.85 | 21.43 | 21.54 | 251,974 | +0.04(+0.20%) |
Apr 22, 2015 | 21.44 | 21.87 | 21.34 | 21.49 | 725,855 | +0.19(+0.91%) |
Apr 21, 2015 | 20.67 | 21.55 | 20.67 | 21.30 | 657,314 | -0.08(-0.37%) |
Apr 20, 2015 | 21.26 | 21.59 | 21.20 | 21.38 | 363,860 | +0.24(+1.12%) |
Apr 17, 2015 | 21.37 | 21.37 | 20.96 | 21.14 | 338,498 | -0.47(-2.20%) |
Apr 16, 2015 | 21.73 | 21.96 | 21.46 | 21.62 | 194,575 | -0.16(-0.73%) |
Apr 15, 2015 | 21.77 | 21.85 | 21.61 | 21.77 | 136,421 | +0.10(+0.45%) |
Apr 14, 2015 | 21.95 | 21.98 | 21.55 | 21.68 | 269,043 | -0.26(-1.20%) |
Apr 13, 2015 | 21.74 | 21.99 | 21.52 | 21.94 | 401,551 | +0.17(+0.77%) |
Apr 10, 2015 | 21.99 | 22.12 | 21.76 | 21.77 | 159,015 | -0.10(-0.44%) |
Apr 09, 2015 | 21.97 | 22.03 | 21.61 | 21.87 | 131,216 | -0.11(-0.48%) |
Apr 08, 2015 | 21.82 | 22.08 | 21.78 | 21.98 | 147,908 | +0.12(+0.56%) |
Apr 07, 2015 | 22.30 | 22.36 | 21.83 | 21.85 | 197,600 | -0.46(-2.05%) |
Apr 06, 2015 | 21.97 | 22.36 | 21.97 | 22.31 | 264,045 | +0.20(+0.92%) |
Apr 02, 2015 | 21.92 | 22.11 | 22.11 | 22.11 | 378,993 | +0.37(+1.70%) |
Apr 01, 2015 | 21.87 | 21.92 | 21.33 | 21.74 | 258,218 | -0.16(-0.72%) |
Mar 31, 2015 | 21.75 | 21.98 | 21.75 | 21.90 | 270,452 | +0.00(+0.00%) |
Mar 30, 2015 | 21.94 | 22.00 | 21.71 | 21.90 | 261,089 | +0.12(+0.57%) |
Mar 27, 2015 | 21.14 | 21.82 | 21.11 | 21.77 | 327,517 | +0.65(+3.08%) |
Mar 26, 2015 | 21.42 | 21.51 | 21.06 | 21.12 | 420,138 | -0.40(-1.84%) |
Mar 25, 2015 | 21.98 | 22.06 | 21.47 | 21.52 | 438,164 | -0.48(-2.20%) |
Mar 24, 2015 | 21.85 | 22.16 | 21.78 | 22.00 | 312,193 | +0.13(+0.60%) |
Mar 23, 2015 | 22.28 | 22.43 | 21.78 | 21.87 | 421,220 | -0.44(-1.97%) |
Mar 20, 2015 | 22.16 | 22.35 | 21.83 | 22.31 | 620,397 | +0.29(+1.32%) |
Mar 19, 2015 | 21.90 | 22.07 | 21.90 | 22.02 | 221,784 | +0.07(+0.32%) |
Mar 18, 2015 | 21.67 | 21.99 | 21.46 | 21.95 | 271,089 | +0.20(+0.93%) |
Mar 17, 2015 | 21.15 | 21.86 | 21.15 | 21.75 | 427,288 | +0.56(+2.66%) |
Mar 16, 2015 | 21.35 | 21.45 | 21.07 | 21.19 | 232,350 | -0.01(-0.04%) |
Mar 13, 2015 | 21.26 | 21.38 | 21.01 | 21.19 | 152,701 | -0.11(-0.54%) |
Mar 12, 2015 | 20.68 | 21.41 | 20.55 | 21.31 | 175,151 | +0.78(+3.81%) |
Mar 11, 2015 | 20.27 | 20.57 | 20.27 | 20.53 | 355,477 | +0.18(+0.89%) |
Mar 10, 2015 | 20.51 | 20.51 | 20.28 | 20.35 | 182,108 | -0.36(-1.74%) |
Mar 09, 2015 | 20.71 | 20.78 | 20.57 | 20.71 | 153,729 | +0.04(+0.21%) |
Mar 06, 2015 | 20.95 | 21.18 | 20.65 | 20.66 | 181,147 | -0.44(-2.08%) |
Mar 05, 2015 | 21.37 | 21.50 | 21.09 | 21.10 | 217,861 | -0.29(-1.36%) |
Mar 04, 2015 | 21.70 | 21.87 | 21.29 | 21.39 | 316,904 | -0.47(-2.17%) |
Mar 03, 2015 | 21.91 | 22.01 | 21.66 | 21.87 | 178,594 | -0.17(-0.76%) |