Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.33 | 21.48 | 21.08 | 21.26 | 63,962 | -0.19(-0.88%) |
May 28, 2015 | 21.25 | 21.45 | 21.24 | 21.45 | 39,951 | +0.03(+0.15%) |
May 27, 2015 | 21.19 | 21.46 | 21.08 | 21.41 | 41,200 | +0.20(+0.96%) |
May 26, 2015 | 21.26 | 21.27 | 20.92 | 21.21 | 95,280 | -0.16(-0.75%) |
May 22, 2015 | 21.52 | 21.37 | 21.37 | 21.37 | 51,959 | -0.23(-1.07%) |
May 21, 2015 | 21.40 | 21.77 | 21.40 | 21.60 | 64,001 | +0.09(+0.40%) |
May 20, 2015 | 21.66 | 21.66 | 21.36 | 21.52 | 50,777 | -0.05(-0.25%) |
May 19, 2015 | 21.68 | 21.76 | 21.36 | 21.57 | 75,090 | -0.05(-0.22%) |
May 18, 2015 | 21.26 | 21.78 | 21.26 | 21.62 | 59,034 | +0.31(+1.44%) |
May 15, 2015 | 21.46 | 21.61 | 21.19 | 21.31 | 77,895 | -0.15(-0.68%) |
May 14, 2015 | 21.28 | 21.48 | 21.26 | 21.46 | 45,003 | +0.22(+1.04%) |
May 13, 2015 | 21.18 | 21.34 | 21.12 | 21.24 | 35,163 | +0.05(+0.25%) |
May 12, 2015 | 21.08 | 21.32 | 21.08 | 21.18 | 56,541 | -0.01(-0.05%) |
May 11, 2015 | 21.15 | 21.37 | 21.11 | 21.19 | 31,891 | +0.06(+0.31%) |
May 08, 2015 | 21.24 | 21.26 | 20.98 | 21.13 | 31,358 | +0.07(+0.33%) |
May 07, 2015 | 21.07 | 21.21 | 20.97 | 21.06 | 61,361 | -0.12(-0.58%) |
May 06, 2015 | 21.03 | 21.22 | 20.79 | 21.18 | 46,732 | +0.24(+1.13%) |
May 05, 2015 | 20.99 | 21.16 | 20.81 | 20.95 | 61,470 | -0.08(-0.38%) |
May 04, 2015 | 21.10 | 21.32 | 20.98 | 21.03 | 36,861 | -0.12(-0.58%) |
May 01, 2015 | 20.99 | 21.25 | 20.82 | 21.15 | 150,743 | +0.18(+0.87%) |
Apr 30, 2015 | 21.57 | 21.75 | 20.95 | 20.97 | 132,311 | -0.75(-3.46%) |
Apr 29, 2015 | 21.71 | 21.89 | 21.64 | 21.72 | 60,513 | -0.14(-0.64%) |
Apr 28, 2015 | 21.65 | 21.88 | 21.54 | 21.86 | 69,683 | +0.28(+1.29%) |
Apr 27, 2015 | 21.75 | 22.02 | 21.41 | 21.58 | 78,572 | +0.08(+0.37%) |
Apr 24, 2015 | 21.41 | 21.59 | 21.35 | 21.50 | 32,455 | +0.01(+0.05%) |
Apr 23, 2015 | 21.53 | 21.67 | 21.31 | 21.49 | 26,993 | -0.14(-0.65%) |
Apr 22, 2015 | 21.53 | 21.71 | 21.32 | 21.63 | 31,594 | +0.10(+0.49%) |
Apr 21, 2015 | 21.50 | 21.59 | 21.43 | 21.52 | 37,205 | +0.02(+0.07%) |
Apr 20, 2015 | 21.28 | 21.72 | 21.24 | 21.51 | 77,563 | +0.23(+1.08%) |
Apr 17, 2015 | 21.56 | 21.66 | 21.20 | 21.28 | 95,484 | -0.47(-2.18%) |
Apr 16, 2015 | 21.57 | 21.79 | 21.44 | 21.75 | 89,988 | +0.06(+0.30%) |
Apr 15, 2015 | 21.59 | 21.84 | 21.42 | 21.69 | 149,811 | +0.18(+0.82%) |
Apr 14, 2015 | 21.69 | 21.69 | 21.45 | 21.51 | 71,661 | -0.14(-0.67%) |
Apr 13, 2015 | 21.45 | 21.68 | 21.41 | 21.66 | 80,469 | +0.22(+1.02%) |
Apr 10, 2015 | 21.63 | 21.63 | 21.35 | 21.44 | 44,250 | +0.00(+0.00%) |
Apr 09, 2015 | 21.51 | 21.56 | 21.11 | 21.44 | 58,483 | -0.05(-0.25%) |
Apr 08, 2015 | 21.35 | 21.61 | 21.35 | 21.49 | 78,382 | +0.06(+0.27%) |
Apr 07, 2015 | 21.57 | 21.74 | 21.43 | 21.43 | 68,665 | -0.17(-0.77%) |
Apr 06, 2015 | 21.54 | 21.73 | 21.46 | 21.60 | 42,631 | -0.18(-0.83%) |
Apr 02, 2015 | 21.53 | 21.78 | 21.78 | 21.78 | 104,180 | +0.14(+0.64%) |
Apr 01, 2015 | 21.56 | 21.82 | 21.25 | 21.64 | 139,166 | -0.02(-0.07%) |
Mar 31, 2015 | 21.72 | 21.86 | 21.57 | 21.66 | 109,619 | -0.21(-0.98%) |
Mar 30, 2015 | 21.66 | 21.95 | 21.61 | 21.87 | 166,897 | +0.29(+1.34%) |
Mar 27, 2015 | 21.60 | 21.81 | 21.37 | 21.58 | 98,414 | -0.04(-0.20%) |
Mar 26, 2015 | 21.44 | 21.77 | 21.38 | 21.63 | 39,923 | +0.09(+0.40%) |
Mar 25, 2015 | 21.92 | 22.00 | 21.51 | 21.54 | 82,472 | -0.42(-1.92%) |
Mar 24, 2015 | 21.97 | 22.16 | 21.77 | 21.96 | 71,957 | +0.01(+0.02%) |
Mar 23, 2015 | 22.21 | 22.28 | 21.95 | 21.96 | 113,207 | -0.35(-1.58%) |
Mar 20, 2015 | 22.03 | 22.34 | 21.79 | 22.31 | 141,238 | +0.41(+1.88%) |
Mar 19, 2015 | 21.97 | 21.97 | 21.60 | 21.90 | 62,122 | -0.12(-0.53%) |
Mar 18, 2015 | 22.12 | 22.23 | 21.80 | 22.01 | 78,402 | -0.09(-0.41%) |
Mar 17, 2015 | 21.93 | 22.26 | 21.88 | 22.11 | 74,179 | +0.10(+0.44%) |
Mar 16, 2015 | 22.24 | 22.30 | 21.89 | 22.01 | 115,624 | -0.06(-0.27%) |
Mar 13, 2015 | 22.05 | 22.19 | 21.80 | 22.07 | 72,420 | +0.06(+0.29%) |
Mar 12, 2015 | 21.25 | 22.01 | 21.16 | 22.00 | 118,802 | +0.88(+4.14%) |
Mar 11, 2015 | 21.03 | 21.21 | 20.89 | 21.13 | 148,713 | +0.13(+0.64%) |
Mar 10, 2015 | 21.09 | 21.17 | 20.89 | 21.00 | 107,363 | -0.14(-0.68%) |
Mar 09, 2015 | 20.95 | 21.34 | 20.90 | 21.14 | 36,603 | +0.21(+0.99%) |
Mar 06, 2015 | 20.72 | 21.34 | 20.72 | 20.93 | 119,608 | +0.01(+0.05%) |
Mar 05, 2015 | 20.79 | 20.97 | 20.55 | 20.92 | 52,614 | +0.12(+0.56%) |
Mar 04, 2015 | 20.81 | 20.90 | 20.68 | 20.80 | 37,581 | -0.10(-0.46%) |
Mar 03, 2015 | 20.89 | 21.07 | 20.82 | 20.90 | 76,107 | -0.11(-0.51%) |