Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.98 | 21.10 | 20.97 | 21.06 | 1,969,647 | -0.05(-0.22%) |
May 28, 2015 | 21.02 | 21.10 | 20.97 | 21.10 | 2,115,593 | +0.02(+0.09%) |
May 27, 2015 | 21.05 | 21.18 | 21.01 | 21.09 | 4,366,979 | +0.05(+0.22%) |
May 26, 2015 | 21.01 | 21.10 | 20.88 | 21.04 | 2,642,975 | -0.01(-0.04%) |
May 22, 2015 | 21.09 | 21.05 | 21.05 | 21.05 | 1,693,787 | -0.04(-0.17%) |
May 21, 2015 | 21.07 | 21.12 | 20.97 | 21.09 | 2,979,191 | -0.02(-0.09%) |
May 20, 2015 | 21.24 | 21.24 | 21.07 | 21.10 | 2,224,122 | -0.11(-0.52%) |
May 19, 2015 | 21.24 | 21.42 | 21.13 | 21.21 | 3,309,672 | +0.00(+0.00%) |
May 18, 2015 | 21.18 | 21.28 | 21.01 | 21.21 | 3,876,003 | +0.10(+0.48%) |
May 15, 2015 | 21.02 | 21.13 | 20.93 | 21.11 | 2,352,008 | +0.09(+0.44%) |
May 14, 2015 | 20.99 | 21.10 | 20.93 | 21.02 | 2,391,586 | +0.13(+0.62%) |
May 13, 2015 | 20.82 | 20.99 | 20.80 | 20.89 | 2,360,480 | +0.08(+0.40%) |
May 12, 2015 | 20.72 | 20.82 | 20.62 | 20.81 | 1,869,490 | +0.03(+0.13%) |
May 11, 2015 | 20.78 | 20.82 | 20.70 | 20.78 | 2,038,068 | +0.03(+0.13%) |
May 08, 2015 | 20.80 | 20.89 | 20.71 | 20.76 | 2,860,512 | +0.11(+0.53%) |
May 07, 2015 | 20.75 | 20.86 | 20.60 | 20.65 | 2,656,457 | -0.16(-0.75%) |
May 06, 2015 | 21.01 | 21.09 | 20.76 | 20.80 | 1,912,410 | -0.14(-0.66%) |
May 05, 2015 | 20.97 | 21.18 | 20.90 | 20.94 | 2,883,049 | +0.05(+0.22%) |
May 04, 2015 | 20.83 | 21.07 | 20.83 | 20.89 | 2,345,421 | +0.14(+0.66%) |
May 01, 2015 | 20.73 | 20.90 | 20.73 | 20.76 | 1,820,694 | +0.10(+0.49%) |
Apr 30, 2015 | 21.07 | 21.07 | 20.65 | 20.65 | 2,203,677 | -0.67(-3.14%) |
Apr 29, 2015 | 21.37 | 21.51 | 21.26 | 21.32 | 3,034,298 | -0.07(-0.34%) |
Apr 28, 2015 | 21.27 | 21.43 | 21.09 | 21.40 | 2,144,501 | +0.05(+0.21%) |
Apr 27, 2015 | 21.39 | 21.45 | 21.19 | 21.35 | 2,852,780 | -0.11(-0.51%) |
Apr 24, 2015 | 21.67 | 21.67 | 21.26 | 21.46 | 2,926,996 | -0.14(-0.64%) |
Apr 23, 2015 | 21.44 | 21.83 | 21.32 | 21.60 | 3,399,678 | +0.16(+0.73%) |
Apr 22, 2015 | 21.21 | 21.47 | 21.06 | 21.44 | 2,496,478 | +0.19(+0.91%) |
Apr 21, 2015 | 21.33 | 21.40 | 21.08 | 21.25 | 2,037,283 | -0.04(-0.17%) |
Apr 20, 2015 | 21.32 | 21.51 | 21.13 | 21.29 | 1,771,151 | +0.08(+0.39%) |
Apr 17, 2015 | 21.33 | 21.40 | 21.09 | 21.21 | 1,579,181 | -0.23(-1.07%) |
Apr 16, 2015 | 21.16 | 21.56 | 21.07 | 21.43 | 4,373,276 | +0.39(+1.88%) |
Apr 15, 2015 | 20.93 | 21.16 | 20.82 | 21.04 | 2,045,568 | +0.13(+0.61%) |
Apr 14, 2015 | 21.02 | 21.05 | 20.69 | 20.91 | 1,952,563 | -0.07(-0.35%) |
Apr 13, 2015 | 20.83 | 21.01 | 20.77 | 20.99 | 1,878,041 | +0.16(+0.75%) |
Apr 10, 2015 | 20.65 | 20.89 | 20.61 | 20.83 | 1,591,829 | +0.20(+0.98%) |
Apr 09, 2015 | 20.62 | 20.78 | 20.51 | 20.63 | 1,904,264 | -0.03(-0.13%) |
Apr 08, 2015 | 20.67 | 20.75 | 20.54 | 20.65 | 1,992,296 | -0.09(-0.44%) |
Apr 07, 2015 | 20.94 | 20.97 | 20.66 | 20.75 | 2,419,848 | -0.22(-1.05%) |
Apr 06, 2015 | 20.96 | 21.18 | 20.88 | 20.97 | 4,019,785 | -0.09(-0.44%) |
Apr 02, 2015 | 21.20 | 21.06 | 21.06 | 21.06 | 1,526,065 | -0.12(-0.56%) |
Apr 01, 2015 | 20.91 | 21.24 | 20.88 | 21.18 | 2,268,097 | +0.25(+1.18%) |
Mar 31, 2015 | 20.83 | 21.01 | 20.71 | 20.93 | 2,184,697 | +0.04(+0.18%) |
Mar 30, 2015 | 20.81 | 21.00 | 20.70 | 20.89 | 2,289,014 | +0.11(+0.53%) |
Mar 27, 2015 | 20.66 | 20.85 | 20.62 | 20.78 | 1,631,792 | +0.06(+0.27%) |
Mar 26, 2015 | 20.88 | 20.88 | 20.52 | 20.73 | 1,536,532 | -0.22(-1.05%) |
Mar 25, 2015 | 21.16 | 21.20 | 20.79 | 20.95 | 2,165,155 | -0.17(-0.83%) |
Mar 24, 2015 | 21.24 | 21.29 | 20.91 | 21.12 | 1,800,075 | -0.09(-0.43%) |
Mar 23, 2015 | 21.21 | 21.33 | 21.15 | 21.21 | 1,400,408 | +0.00(+0.00%) |
Mar 20, 2015 | 21.02 | 21.32 | 20.94 | 21.21 | 1,894,202 | +0.28(+1.36%) |
Mar 19, 2015 | 21.00 | 21.04 | 20.73 | 20.93 | 1,374,566 | -0.14(-0.65%) |
Mar 18, 2015 | 21.10 | 21.29 | 20.93 | 21.07 | 2,212,550 | -0.05(-0.22%) |
Mar 17, 2015 | 20.98 | 21.13 | 20.90 | 21.11 | 1,289,302 | +0.05(+0.26%) |
Mar 16, 2015 | 20.99 | 21.20 | 20.91 | 21.06 | 1,873,568 | +0.07(+0.35%) |
Mar 13, 2015 | 20.95 | 21.08 | 20.69 | 20.99 | 1,630,281 | -0.15(-0.69%) |
Mar 12, 2015 | 21.09 | 21.19 | 20.89 | 21.13 | 2,090,071 | +0.15(+0.70%) |
Mar 11, 2015 | 20.97 | 21.08 | 20.76 | 20.99 | 1,463,411 | +0.05(+0.22%) |
Mar 10, 2015 | 21.24 | 21.28 | 20.61 | 20.94 | 3,774,816 | -0.41(-1.93%) |
Mar 09, 2015 | 21.76 | 21.84 | 21.21 | 21.35 | 1,847,576 | -0.40(-1.86%) |
Mar 06, 2015 | 21.78 | 21.96 | 21.61 | 21.76 | 3,316,269 | +0.04(+0.17%) |
Mar 05, 2015 | 21.81 | 22.07 | 21.68 | 21.72 | 2,949,185 | -0.09(-0.42%) |
Mar 04, 2015 | 21.53 | 21.96 | 21.32 | 21.81 | 2,890,974 | +0.28(+1.28%) |
Mar 03, 2015 | 21.66 | 21.84 | 21.47 | 21.54 | 1,514,136 | -0.12(-0.55%) |