Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.62 | 21.64 | 21.49 | 21.52 | 943,507 | -0.13(-0.61%) |
May 28, 2015 | 21.65 | 21.67 | 21.57 | 21.66 | 550,110 | -0.02(-0.10%) |
May 27, 2015 | 21.54 | 21.70 | 21.49 | 21.68 | 1,151,466 | +0.19(+0.88%) |
May 26, 2015 | 21.66 | 21.66 | 21.43 | 21.49 | 1,331,519 | -0.22(-1.01%) |
May 22, 2015 | 21.72 | 21.71 | 21.71 | 21.71 | 609,113 | -0.03(-0.16%) |
May 21, 2015 | 21.69 | 21.77 | 21.65 | 21.74 | 777,893 | +0.05(+0.23%) |
May 20, 2015 | 21.73 | 21.77 | 21.65 | 21.69 | 593,507 | -0.01(-0.07%) |
May 19, 2015 | 21.74 | 21.76 | 21.67 | 21.71 | 700,783 | -0.01(-0.04%) |
May 18, 2015 | 21.65 | 21.74 | 21.62 | 21.72 | 901,358 | +0.07(+0.31%) |
May 15, 2015 | 21.62 | 21.65 | 21.57 | 21.65 | 916,290 | +0.04(+0.20%) |
May 14, 2015 | 21.52 | 21.61 | 21.48 | 21.60 | 1,055,848 | +0.21(+0.97%) |
May 13, 2015 | 21.46 | 21.51 | 21.36 | 21.40 | 1,169,556 | +0.01(+0.04%) |
May 12, 2015 | 21.38 | 21.45 | 21.26 | 21.39 | 789,337 | -0.07(-0.34%) |
May 11, 2015 | 21.55 | 21.58 | 21.44 | 21.46 | 1,279,345 | -0.09(-0.41%) |
May 08, 2015 | 21.46 | 21.57 | 21.46 | 21.55 | 959,302 | +0.27(+1.28%) |
May 07, 2015 | 21.17 | 21.33 | 21.16 | 21.28 | 994,845 | +0.08(+0.36%) |
May 06, 2015 | 21.34 | 21.37 | 21.07 | 21.20 | 967,125 | -0.07(-0.34%) |
May 05, 2015 | 21.52 | 21.54 | 21.26 | 21.27 | 965,964 | -0.26(-1.21%) |
May 04, 2015 | 21.51 | 21.60 | 21.51 | 21.53 | 819,737 | +0.07(+0.32%) |
May 01, 2015 | 21.36 | 21.47 | 21.33 | 21.46 | 1,244,711 | +0.21(+0.98%) |
Apr 30, 2015 | 21.37 | 21.44 | 21.17 | 21.26 | 1,339,567 | -0.21(-0.97%) |
Apr 29, 2015 | 21.47 | 21.52 | 21.37 | 21.46 | 1,056,887 | -0.08(-0.36%) |
Apr 28, 2015 | 21.50 | 21.56 | 21.35 | 21.54 | 965,886 | +0.04(+0.20%) |
Apr 27, 2015 | 21.66 | 21.66 | 21.47 | 21.50 | 1,243,787 | -0.09(-0.39%) |
Apr 24, 2015 | 21.60 | 21.61 | 21.54 | 21.58 | 987,151 | +0.05(+0.22%) |
Apr 23, 2015 | 21.45 | 21.61 | 21.43 | 21.54 | 858,880 | +0.04(+0.20%) |
Apr 22, 2015 | 21.44 | 21.51 | 21.32 | 21.49 | 1,075,562 | +0.11(+0.50%) |
Apr 21, 2015 | 21.48 | 21.51 | 21.36 | 21.39 | 1,373,428 | -0.01(-0.06%) |
Apr 20, 2015 | 21.35 | 21.44 | 21.32 | 21.40 | 1,525,091 | +0.18(+0.84%) |
Apr 17, 2015 | 21.33 | 21.35 | 21.13 | 21.22 | 1,552,527 | -0.24(-1.13%) |
Apr 16, 2015 | 21.42 | 21.52 | 21.40 | 21.46 | 828,791 | -0.00(-0.02%) |
Apr 15, 2015 | 21.44 | 21.53 | 21.42 | 21.47 | 804,032 | +0.10(+0.46%) |
Apr 14, 2015 | 21.32 | 21.39 | 21.24 | 21.37 | 797,832 | +0.03(+0.16%) |
Apr 13, 2015 | 21.43 | 21.49 | 21.33 | 21.34 | 1,520,748 | -0.09(-0.44%) |
Apr 10, 2015 | 21.37 | 21.44 | 21.34 | 21.43 | 652,564 | +0.11(+0.52%) |
Apr 09, 2015 | 21.21 | 21.34 | 21.15 | 21.32 | 705,488 | +0.10(+0.46%) |
Apr 08, 2015 | 21.20 | 21.28 | 21.15 | 21.22 | 962,979 | +0.06(+0.28%) |
Apr 07, 2015 | 21.21 | 21.31 | 21.16 | 21.16 | 1,211,158 | -0.05(-0.22%) |
Apr 06, 2015 | 20.99 | 21.28 | 20.96 | 21.21 | 1,220,896 | +0.13(+0.61%) |
Apr 02, 2015 | 21.01 | 21.08 | 21.08 | 21.08 | 988,164 | +0.08(+0.39%) |
Apr 01, 2015 | 21.10 | 21.10 | 20.89 | 21.00 | 2,456,933 | -0.09(-0.44%) |
Mar 31, 2015 | 21.17 | 21.24 | 21.07 | 21.09 | 1,143,048 | -0.16(-0.76%) |
Mar 30, 2015 | 21.16 | 21.29 | 21.12 | 21.26 | 1,352,800 | +0.25(+1.19%) |
Mar 27, 2015 | 20.94 | 21.02 | 20.92 | 21.00 | 825,235 | +0.06(+0.26%) |
Mar 26, 2015 | 20.90 | 21.05 | 20.83 | 20.95 | 959,762 | -0.04(-0.20%) |
Mar 25, 2015 | 21.36 | 21.36 | 20.99 | 20.99 | 1,502,714 | -0.31(-1.48%) |
Mar 24, 2015 | 21.43 | 21.46 | 21.30 | 21.31 | 933,887 | -0.13(-0.60%) |
Mar 23, 2015 | 21.46 | 21.53 | 21.43 | 21.43 | 941,616 | -0.04(-0.20%) |
Mar 20, 2015 | 21.42 | 21.52 | 21.34 | 21.48 | 894,293 | +0.18(+0.86%) |
Mar 19, 2015 | 21.36 | 21.36 | 21.25 | 21.30 | 1,060,219 | -0.08(-0.36%) |
Mar 18, 2015 | 21.09 | 21.45 | 21.00 | 21.37 | 3,023,981 | +0.25(+1.16%) |
Mar 17, 2015 | 21.12 | 21.17 | 21.03 | 21.13 | 887,588 | -0.06(-0.26%) |
Mar 16, 2015 | 21.01 | 21.18 | 20.99 | 21.18 | 1,053,686 | +0.27(+1.30%) |
Mar 13, 2015 | 21.00 | 21.01 | 20.79 | 20.91 | 999,646 | -0.12(-0.58%) |
Mar 12, 2015 | 20.86 | 21.03 | 20.86 | 21.03 | 1,429,896 | +0.26(+1.24%) |
Mar 11, 2015 | 20.85 | 20.86 | 20.76 | 20.77 | 988,022 | -0.03(-0.16%) |
Mar 10, 2015 | 20.97 | 20.98 | 20.80 | 20.81 | 1,455,429 | -0.33(-1.58%) |
Mar 09, 2015 | 21.11 | 21.18 | 21.07 | 21.14 | 710,747 | +0.08(+0.38%) |
Mar 06, 2015 | 21.29 | 21.30 | 21.02 | 21.06 | 1,339,836 | -0.30(-1.39%) |
Mar 05, 2015 | 21.37 | 21.39 | 21.30 | 21.36 | 640,686 | +0.03(+0.16%) |
Mar 04, 2015 | 21.36 | 21.41 | 21.23 | 21.33 | 995,629 | -0.08(-0.40%) |
Mar 03, 2015 | 21.47 | 21.47 | 21.35 | 21.41 | 1,330,601 | -0.10(-0.45%) |