Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.23 | 20.32 | 19.91 | 19.97 | 1,717,589 | -0.27(-1.32%) |
May 28, 2015 | 20.23 | 20.31 | 20.15 | 20.23 | 701,678 | -0.01(-0.03%) |
May 27, 2015 | 20.02 | 20.26 | 19.93 | 20.24 | 1,320,150 | +0.21(+1.04%) |
May 26, 2015 | 20.18 | 20.24 | 20.02 | 20.03 | 921,648 | -0.20(-0.97%) |
May 22, 2015 | 20.13 | 20.23 | 20.23 | 20.23 | 570,674 | +0.04(+0.18%) |
May 21, 2015 | 20.43 | 20.48 | 20.18 | 20.19 | 1,232,458 | -0.23(-1.10%) |
May 20, 2015 | 20.40 | 20.49 | 20.33 | 20.42 | 719,488 | +0.05(+0.23%) |
May 19, 2015 | 20.33 | 20.45 | 20.28 | 20.37 | 760,036 | -0.01(-0.06%) |
May 18, 2015 | 20.46 | 20.55 | 20.37 | 20.38 | 1,062,970 | -0.15(-0.75%) |
May 15, 2015 | 20.47 | 20.62 | 20.42 | 20.54 | 2,635,173 | +0.15(+0.73%) |
May 14, 2015 | 20.15 | 20.39 | 20.12 | 20.39 | 697,821 | +0.34(+1.72%) |
May 13, 2015 | 20.22 | 20.33 | 20.00 | 20.04 | 1,636,830 | -0.07(-0.33%) |
May 12, 2015 | 19.94 | 20.14 | 19.69 | 20.11 | 894,354 | +0.04(+0.21%) |
May 11, 2015 | 20.23 | 20.39 | 19.98 | 20.07 | 1,502,452 | -0.25(-1.23%) |
May 08, 2015 | 20.38 | 20.68 | 20.32 | 20.32 | 995,963 | +0.19(+0.94%) |
May 07, 2015 | 19.96 | 20.19 | 19.84 | 20.13 | 1,166,280 | +0.18(+0.89%) |
May 06, 2015 | 19.91 | 19.97 | 19.79 | 19.95 | 1,035,804 | +0.07(+0.33%) |
May 05, 2015 | 20.17 | 20.17 | 19.82 | 19.88 | 1,038,895 | -0.33(-1.62%) |
May 04, 2015 | 20.19 | 20.39 | 20.14 | 20.21 | 1,016,375 | +0.10(+0.50%) |
May 01, 2015 | 19.94 | 20.21 | 19.92 | 20.11 | 1,484,987 | +0.17(+0.86%) |
Apr 30, 2015 | 20.14 | 20.23 | 19.82 | 19.94 | 2,939,741 | -0.31(-1.52%) |
Apr 29, 2015 | 20.19 | 20.57 | 20.00 | 20.24 | 1,867,447 | +0.11(+0.56%) |
Apr 28, 2015 | 20.17 | 20.28 | 20.05 | 20.13 | 1,083,468 | -0.01(-0.04%) |
Apr 27, 2015 | 20.19 | 20.34 | 20.11 | 20.14 | 1,457,556 | -0.06(-0.32%) |
Apr 24, 2015 | 20.29 | 20.37 | 20.17 | 20.21 | 1,373,456 | -0.07(-0.35%) |
Apr 23, 2015 | 20.23 | 20.41 | 20.18 | 20.28 | 1,271,872 | +0.05(+0.23%) |
Apr 22, 2015 | 20.22 | 20.35 | 20.15 | 20.23 | 1,054,162 | +0.04(+0.20%) |
Apr 21, 2015 | 20.36 | 20.45 | 20.09 | 20.19 | 3,665,004 | -0.08(-0.41%) |
Apr 20, 2015 | 20.31 | 20.45 | 20.24 | 20.27 | 755,668 | -0.02(-0.12%) |
Apr 17, 2015 | 20.29 | 20.41 | 20.19 | 20.29 | 523,265 | -0.06(-0.32%) |
Apr 16, 2015 | 20.29 | 20.45 | 20.25 | 20.36 | 671,758 | +0.01(+0.03%) |
Apr 15, 2015 | 20.39 | 20.50 | 20.31 | 20.35 | 1,024,587 | +0.00(+0.00%) |
Apr 14, 2015 | 20.51 | 20.63 | 20.34 | 20.35 | 1,286,225 | -0.06(-0.32%) |
Apr 13, 2015 | 20.41 | 20.52 | 20.40 | 20.42 | 641,551 | -0.03(-0.14%) |
Apr 10, 2015 | 20.45 | 20.66 | 20.42 | 20.45 | 1,600,992 | +0.15(+0.75%) |
Apr 09, 2015 | 20.72 | 20.76 | 20.28 | 20.29 | 756,602 | -0.43(-2.07%) |
Apr 08, 2015 | 20.66 | 20.76 | 20.59 | 20.72 | 1,042,855 | +0.14(+0.66%) |
Apr 07, 2015 | 20.98 | 21.01 | 20.58 | 20.59 | 807,417 | -0.44(-2.07%) |
Apr 06, 2015 | 21.04 | 21.35 | 20.94 | 21.02 | 1,818,350 | -0.08(-0.39%) |
Apr 02, 2015 | 20.77 | 21.11 | 21.11 | 21.11 | 1,239,092 | +0.35(+1.67%) |
Apr 01, 2015 | 20.75 | 20.87 | 20.52 | 20.76 | 873,771 | +0.05(+0.26%) |
Mar 31, 2015 | 20.76 | 20.92 | 20.62 | 20.71 | 1,441,490 | -0.09(-0.42%) |
Mar 30, 2015 | 20.77 | 20.81 | 20.66 | 20.79 | 1,472,060 | +0.13(+0.63%) |
Mar 27, 2015 | 20.76 | 20.89 | 20.57 | 20.66 | 1,047,169 | -0.05(-0.23%) |
Mar 26, 2015 | 20.85 | 21.00 | 20.68 | 20.71 | 918,798 | -0.21(-1.01%) |
Mar 25, 2015 | 21.14 | 21.34 | 20.85 | 20.92 | 1,589,537 | -0.16(-0.75%) |
Mar 24, 2015 | 21.18 | 21.31 | 21.00 | 21.08 | 1,883,351 | -0.13(-0.61%) |
Mar 23, 2015 | 21.40 | 21.52 | 21.19 | 21.21 | 1,489,615 | -0.15(-0.72%) |
Mar 20, 2015 | 21.19 | 21.41 | 21.15 | 21.37 | 1,953,924 | +0.23(+1.09%) |
Mar 19, 2015 | 20.99 | 21.22 | 20.97 | 21.14 | 765,939 | +0.05(+0.25%) |
Mar 18, 2015 | 20.75 | 21.19 | 20.64 | 21.08 | 993,091 | +0.31(+1.47%) |
Mar 17, 2015 | 20.68 | 20.89 | 20.64 | 20.78 | 744,537 | +0.05(+0.23%) |
Mar 16, 2015 | 20.65 | 20.93 | 20.52 | 20.73 | 963,518 | +0.15(+0.71%) |
Mar 13, 2015 | 20.74 | 20.81 | 20.46 | 20.58 | 1,015,515 | -0.19(-0.93%) |
Mar 12, 2015 | 20.75 | 20.91 | 20.66 | 20.78 | 704,648 | +0.16(+0.77%) |
Mar 11, 2015 | 20.55 | 20.64 | 20.50 | 20.62 | 1,327,585 | +0.08(+0.40%) |
Mar 10, 2015 | 20.41 | 20.64 | 20.30 | 20.54 | 1,192,559 | +0.09(+0.43%) |
Mar 09, 2015 | 20.23 | 20.56 | 20.16 | 20.45 | 1,875,909 | +0.35(+1.76%) |
Mar 06, 2015 | 20.36 | 20.36 | 19.89 | 20.09 | 1,649,571 | -0.54(-2.62%) |
Mar 05, 2015 | 20.61 | 20.74 | 20.51 | 20.64 | 1,174,912 | +0.16(+0.81%) |
Mar 04, 2015 | 20.85 | 20.89 | 20.40 | 20.47 | 1,019,745 | -0.42(-2.00%) |
Mar 03, 2015 | 20.73 | 20.90 | 20.56 | 20.89 | 1,191,132 | +0.14(+0.65%) |