Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.80 | 19.86 | 19.63 | 19.67 | 1,649,667 | -0.16(-0.82%) |
May 28, 2015 | 19.75 | 19.88 | 19.75 | 19.84 | 519,343 | +0.00(+0.00%) |
May 27, 2015 | 19.84 | 19.93 | 19.71 | 19.84 | 765,078 | +0.06(+0.31%) |
May 26, 2015 | 19.96 | 19.96 | 19.71 | 19.77 | 746,975 | -0.29(-1.42%) |
May 22, 2015 | 20.18 | 20.06 | 20.06 | 20.06 | 379,274 | -0.22(-1.11%) |
May 21, 2015 | 20.47 | 20.56 | 20.20 | 20.28 | 335,782 | -0.14(-0.70%) |
May 20, 2015 | 20.63 | 20.71 | 20.43 | 20.43 | 385,402 | -0.14(-0.69%) |
May 19, 2015 | 20.61 | 20.73 | 20.55 | 20.57 | 522,417 | -0.14(-0.69%) |
May 18, 2015 | 20.55 | 20.73 | 20.35 | 20.71 | 1,174,296 | +0.06(+0.30%) |
May 15, 2015 | 20.26 | 20.67 | 20.14 | 20.65 | 760,051 | +0.43(+2.12%) |
May 14, 2015 | 20.00 | 20.22 | 19.94 | 20.22 | 513,823 | +0.37(+1.85%) |
May 13, 2015 | 19.96 | 20.16 | 19.74 | 19.86 | 745,823 | +0.06(+0.31%) |
May 12, 2015 | 19.59 | 19.88 | 19.34 | 19.80 | 527,034 | +0.10(+0.51%) |
May 11, 2015 | 20.04 | 20.22 | 19.58 | 19.69 | 488,096 | -0.42(-2.11%) |
May 08, 2015 | 20.16 | 20.44 | 20.12 | 20.12 | 515,916 | +0.22(+1.12%) |
May 07, 2015 | 19.49 | 19.92 | 19.07 | 19.90 | 780,672 | +0.36(+1.86%) |
May 06, 2015 | 19.21 | 19.55 | 19.21 | 19.53 | 789,910 | +0.32(+1.68%) |
May 05, 2015 | 19.59 | 19.67 | 19.01 | 19.21 | 837,371 | -0.44(-2.26%) |
May 04, 2015 | 19.75 | 19.94 | 19.63 | 19.65 | 462,162 | -0.06(-0.31%) |
May 01, 2015 | 19.69 | 19.94 | 19.67 | 19.71 | 488,113 | +0.02(+0.10%) |
Apr 30, 2015 | 20.00 | 20.20 | 19.47 | 19.69 | 865,533 | -0.42(-2.11%) |
Apr 29, 2015 | 20.38 | 20.50 | 20.10 | 20.12 | 434,477 | -0.47(-2.26%) |
Apr 28, 2015 | 20.56 | 20.64 | 20.42 | 20.58 | 338,360 | +0.04(+0.20%) |
Apr 27, 2015 | 20.66 | 20.89 | 20.46 | 20.54 | 423,205 | -0.12(-0.59%) |
Apr 24, 2015 | 20.73 | 20.91 | 20.62 | 20.66 | 405,602 | -0.02(-0.10%) |
Apr 23, 2015 | 20.58 | 20.79 | 20.52 | 20.68 | 297,967 | +0.06(+0.29%) |
Apr 22, 2015 | 20.58 | 20.66 | 20.46 | 20.62 | 363,209 | +0.04(+0.20%) |
Apr 21, 2015 | 20.66 | 20.89 | 20.58 | 20.58 | 454,611 | +0.00(+0.00%) |
Apr 20, 2015 | 20.66 | 20.83 | 20.52 | 20.58 | 304,496 | -0.04(-0.20%) |
Apr 17, 2015 | 20.60 | 20.81 | 20.52 | 20.62 | 700,793 | -0.12(-0.58%) |
Apr 16, 2015 | 20.46 | 20.83 | 20.40 | 20.75 | 848,993 | +0.20(+0.98%) |
Apr 15, 2015 | 20.48 | 20.60 | 20.34 | 20.54 | 1,013,688 | +0.18(+0.89%) |
Apr 14, 2015 | 20.52 | 20.66 | 20.32 | 20.36 | 599,836 | -0.10(-0.49%) |
Apr 13, 2015 | 20.42 | 20.58 | 20.42 | 20.46 | 446,994 | +0.04(+0.20%) |
Apr 10, 2015 | 20.50 | 20.73 | 20.40 | 20.42 | 449,036 | +0.06(+0.30%) |
Apr 09, 2015 | 20.87 | 20.99 | 20.32 | 20.36 | 732,007 | -0.49(-2.33%) |
Apr 08, 2015 | 20.99 | 21.07 | 20.77 | 20.85 | 450,003 | -0.14(-0.67%) |
Apr 07, 2015 | 21.51 | 21.51 | 20.99 | 20.99 | 536,913 | -0.53(-2.44%) |
Apr 06, 2015 | 21.23 | 21.57 | 21.23 | 21.51 | 698,973 | +0.28(+1.33%) |
Apr 02, 2015 | 21.27 | 21.23 | 21.23 | 21.23 | 868,904 | -0.02(-0.10%) |
Apr 01, 2015 | 21.37 | 21.49 | 21.06 | 21.25 | 678,999 | -0.18(-0.85%) |
Mar 31, 2015 | 21.94 | 21.94 | 21.27 | 21.43 | 1,057,957 | -0.55(-2.48%) |
Mar 30, 2015 | 21.59 | 22.00 | 21.53 | 21.98 | 776,536 | +0.49(+2.26%) |
Mar 27, 2015 | 21.43 | 21.66 | 21.31 | 21.49 | 683,965 | +0.12(+0.57%) |
Mar 26, 2015 | 21.35 | 21.57 | 21.21 | 21.37 | 462,680 | +0.02(+0.09%) |
Mar 25, 2015 | 21.66 | 21.84 | 21.28 | 21.35 | 445,867 | -0.24(-1.12%) |
Mar 24, 2015 | 21.94 | 21.94 | 21.51 | 21.59 | 568,776 | -0.38(-1.75%) |
Mar 23, 2015 | 21.98 | 22.14 | 21.84 | 21.98 | 377,113 | +0.00(+0.00%) |
Mar 20, 2015 | 21.37 | 22.00 | 21.37 | 21.98 | 753,540 | +0.71(+3.33%) |
Mar 19, 2015 | 21.09 | 21.45 | 20.95 | 21.27 | 623,362 | +0.04(+0.19%) |
Mar 18, 2015 | 20.77 | 21.24 | 20.46 | 21.23 | 468,444 | +0.42(+2.04%) |
Mar 17, 2015 | 20.81 | 20.93 | 20.68 | 20.81 | 685,863 | -0.12(-0.58%) |
Mar 16, 2015 | 21.05 | 21.23 | 20.85 | 20.93 | 706,517 | -0.02(-0.10%) |
Mar 13, 2015 | 20.89 | 21.03 | 20.75 | 20.95 | 498,542 | +0.04(+0.19%) |
Mar 12, 2015 | 20.68 | 21.03 | 20.62 | 20.91 | 663,380 | +0.40(+1.97%) |
Mar 11, 2015 | 20.62 | 20.68 | 20.32 | 20.50 | 734,667 | -0.10(-0.49%) |
Mar 10, 2015 | 20.40 | 20.68 | 20.24 | 20.60 | 935,079 | +0.08(+0.39%) |
Mar 09, 2015 | 20.58 | 20.68 | 20.40 | 20.52 | 627,357 | +0.02(+0.10%) |
Mar 06, 2015 | 21.01 | 21.01 | 20.36 | 20.50 | 708,345 | -0.77(-3.61%) |
Mar 05, 2015 | 21.33 | 21.57 | 21.27 | 21.27 | 436,114 | +0.02(+0.10%) |
Mar 04, 2015 | 21.55 | 21.59 | 21.17 | 21.25 | 549,339 | -0.34(-1.59%) |
Mar 03, 2015 | 21.51 | 21.68 | 21.29 | 21.59 | 457,571 | +0.04(+0.19%) |