Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.90 | 20.91 | 20.69 | 20.75 | 211,208 | -0.21(-0.98%) |
May 28, 2015 | 20.93 | 21.00 | 20.78 | 20.95 | 66,830 | -0.03(-0.13%) |
May 27, 2015 | 20.84 | 21.05 | 20.74 | 20.98 | 89,343 | +0.15(+0.72%) |
May 26, 2015 | 20.93 | 20.98 | 20.67 | 20.83 | 68,008 | -0.15(-0.72%) |
May 22, 2015 | 20.91 | 20.98 | 20.98 | 20.98 | 76,984 | -0.02(-0.10%) |
May 21, 2015 | 21.26 | 21.26 | 20.86 | 21.00 | 207,202 | -0.20(-0.94%) |
May 20, 2015 | 21.30 | 21.40 | 21.06 | 21.20 | 77,614 | -0.04(-0.19%) |
May 19, 2015 | 21.22 | 21.35 | 21.03 | 21.24 | 177,256 | -0.02(-0.10%) |
May 18, 2015 | 21.24 | 21.39 | 21.08 | 21.26 | 74,087 | -0.06(-0.29%) |
May 15, 2015 | 21.24 | 21.48 | 21.09 | 21.32 | 99,619 | +0.09(+0.42%) |
May 14, 2015 | 20.99 | 21.26 | 20.81 | 21.23 | 86,019 | +0.36(+1.74%) |
May 13, 2015 | 21.22 | 21.43 | 20.83 | 20.87 | 76,390 | -0.23(-1.10%) |
May 12, 2015 | 20.87 | 21.18 | 20.58 | 21.10 | 187,734 | +0.12(+0.55%) |
May 11, 2015 | 21.17 | 21.34 | 20.89 | 20.99 | 65,492 | -0.24(-1.13%) |
May 08, 2015 | 21.27 | 21.56 | 21.09 | 21.23 | 228,752 | +0.16(+0.78%) |
May 07, 2015 | 20.89 | 21.14 | 20.58 | 21.06 | 75,913 | +0.20(+0.95%) |
May 06, 2015 | 20.86 | 20.97 | 20.63 | 20.87 | 83,770 | -0.03(-0.16%) |
May 05, 2015 | 21.41 | 21.41 | 20.78 | 20.90 | 98,375 | -0.41(-1.93%) |
May 04, 2015 | 21.34 | 21.51 | 21.23 | 21.31 | 82,614 | +0.04(+0.19%) |
May 01, 2015 | 21.06 | 21.31 | 21.01 | 21.27 | 143,080 | +0.20(+0.94%) |
Apr 30, 2015 | 21.38 | 21.38 | 20.82 | 21.07 | 153,615 | -0.36(-1.69%) |
Apr 29, 2015 | 21.66 | 21.79 | 21.38 | 21.43 | 118,454 | -0.38(-1.76%) |
Apr 28, 2015 | 21.82 | 21.86 | 21.49 | 21.82 | 117,586 | +0.03(+0.16%) |
Apr 27, 2015 | 21.77 | 21.98 | 21.52 | 21.78 | 80,541 | +0.12(+0.54%) |
Apr 24, 2015 | 21.77 | 21.89 | 21.65 | 21.67 | 73,686 | -0.10(-0.47%) |
Apr 23, 2015 | 21.81 | 21.82 | 21.66 | 21.77 | 77,002 | -0.01(-0.06%) |
Apr 22, 2015 | 21.82 | 22.02 | 21.68 | 21.78 | 79,811 | -0.05(-0.22%) |
Apr 21, 2015 | 21.84 | 22.04 | 21.73 | 21.83 | 71,870 | +0.01(+0.03%) |
Apr 20, 2015 | 21.93 | 21.98 | 21.71 | 21.82 | 95,436 | +0.02(+0.09%) |
Apr 17, 2015 | 21.90 | 22.09 | 21.74 | 21.80 | 109,825 | -0.24(-1.09%) |
Apr 16, 2015 | 21.91 | 22.17 | 21.82 | 22.04 | 130,527 | +0.06(+0.28%) |
Apr 15, 2015 | 22.26 | 22.26 | 21.95 | 21.98 | 50,304 | -0.19(-0.86%) |
Apr 14, 2015 | 22.28 | 22.43 | 22.13 | 22.17 | 103,768 | -0.03(-0.15%) |
Apr 13, 2015 | 22.30 | 22.41 | 22.21 | 22.21 | 69,574 | -0.14(-0.64%) |
Apr 10, 2015 | 21.99 | 22.44 | 21.98 | 22.35 | 219,031 | +0.50(+2.29%) |
Apr 09, 2015 | 22.39 | 22.43 | 21.80 | 21.85 | 87,170 | -0.53(-2.39%) |
Apr 08, 2015 | 22.28 | 22.49 | 22.19 | 22.38 | 133,681 | +0.21(+0.93%) |
Apr 07, 2015 | 22.73 | 22.73 | 22.15 | 22.18 | 274,683 | -0.66(-2.88%) |
Apr 06, 2015 | 22.78 | 23.04 | 22.72 | 22.84 | 57,398 | +0.09(+0.39%) |
Apr 02, 2015 | 22.66 | 22.75 | 22.75 | 22.75 | 48,937 | +0.08(+0.33%) |
Apr 01, 2015 | 22.46 | 22.81 | 22.33 | 22.67 | 76,603 | +0.10(+0.45%) |
Mar 31, 2015 | 22.52 | 22.66 | 22.38 | 22.57 | 102,334 | -0.07(-0.30%) |
Mar 30, 2015 | 22.45 | 22.66 | 22.32 | 22.64 | 134,775 | +0.32(+1.44%) |
Mar 27, 2015 | 22.38 | 22.54 | 22.18 | 22.32 | 112,849 | +0.03(+0.15%) |
Mar 26, 2015 | 22.38 | 22.55 | 22.22 | 22.28 | 104,649 | -0.14(-0.63%) |
Mar 25, 2015 | 23.40 | 23.50 | 22.34 | 22.42 | 296,589 | -0.84(-3.63%) |
Mar 24, 2015 | 23.34 | 23.50 | 22.98 | 23.27 | 195,646 | +0.13(+0.55%) |
Mar 23, 2015 | 23.13 | 23.36 | 22.98 | 23.14 | 100,721 | +0.07(+0.29%) |
Mar 20, 2015 | 22.72 | 23.19 | 22.59 | 23.07 | 379,759 | +0.45(+2.00%) |
Mar 19, 2015 | 22.46 | 22.79 | 22.38 | 22.62 | 109,846 | +0.05(+0.21%) |
Mar 18, 2015 | 22.03 | 22.62 | 21.82 | 22.57 | 99,187 | +0.55(+2.51%) |
Mar 17, 2015 | 22.09 | 22.09 | 21.76 | 22.02 | 131,345 | -0.03(-0.12%) |
Mar 16, 2015 | 22.01 | 22.30 | 21.94 | 22.05 | 101,086 | +0.09(+0.43%) |
Mar 13, 2015 | 22.08 | 22.11 | 21.81 | 21.95 | 69,242 | -0.12(-0.55%) |
Mar 12, 2015 | 21.54 | 22.11 | 21.54 | 22.07 | 96,271 | +0.54(+2.51%) |
Mar 11, 2015 | 21.44 | 21.61 | 21.37 | 21.53 | 113,000 | +0.03(+0.16%) |
Mar 10, 2015 | 21.37 | 21.62 | 21.15 | 21.50 | 117,021 | +0.01(+0.06%) |
Mar 09, 2015 | 21.49 | 21.67 | 21.44 | 21.49 | 94,473 | +0.11(+0.51%) |
Mar 06, 2015 | 22.13 | 22.14 | 21.30 | 21.38 | 180,777 | -0.95(-4.23%) |
Mar 05, 2015 | 22.26 | 22.48 | 22.19 | 22.32 | 97,071 | +0.18(+0.79%) |
Mar 04, 2015 | 22.52 | 22.45 | 22.12 | 22.15 | 72,896 | -0.30(-1.35%) |
Mar 03, 2015 | 22.21 | 22.74 | 22.21 | 22.45 | 152,167 | +0.15(+0.67%) |