Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.74 | 21.74 | 21.34 | 21.62 | 91,416 | -0.13(-0.58%) |
May 28, 2015 | 21.71 | 21.75 | 21.45 | 21.74 | 73,090 | +0.00(+0.00%) |
May 27, 2015 | 21.48 | 21.76 | 21.35 | 21.74 | 89,559 | +0.28(+1.29%) |
May 26, 2015 | 21.63 | 21.63 | 21.11 | 21.47 | 193,889 | -0.28(-1.27%) |
May 22, 2015 | 22.13 | 21.74 | 21.74 | 21.74 | 178,210 | -0.19(-0.86%) |
May 21, 2015 | 22.14 | 22.15 | 21.81 | 21.93 | 132,289 | -0.11(-0.50%) |
May 20, 2015 | 22.12 | 22.17 | 21.95 | 22.04 | 74,219 | -0.12(-0.53%) |
May 19, 2015 | 22.05 | 22.24 | 21.95 | 22.16 | 98,765 | +0.09(+0.39%) |
May 18, 2015 | 21.80 | 22.09 | 21.70 | 22.07 | 114,769 | +0.24(+1.12%) |
May 15, 2015 | 21.96 | 22.01 | 21.70 | 21.83 | 111,883 | -0.14(-0.65%) |
May 14, 2015 | 21.93 | 22.11 | 21.74 | 21.97 | 104,683 | +0.11(+0.50%) |
May 13, 2015 | 21.97 | 22.06 | 21.66 | 21.86 | 111,692 | -0.13(-0.57%) |
May 12, 2015 | 21.96 | 22.07 | 21.67 | 21.99 | 166,803 | +0.08(+0.36%) |
May 11, 2015 | 21.67 | 21.94 | 21.62 | 21.91 | 117,458 | +0.33(+1.52%) |
May 08, 2015 | 21.71 | 21.71 | 21.52 | 21.58 | 136,399 | -0.05(-0.22%) |
May 07, 2015 | 21.63 | 21.71 | 21.49 | 21.63 | 156,915 | +0.02(+0.07%) |
May 06, 2015 | 21.58 | 21.70 | 21.45 | 21.61 | 167,237 | +0.06(+0.29%) |
May 05, 2015 | 21.69 | 21.95 | 21.42 | 21.55 | 155,193 | -0.21(-0.97%) |
May 04, 2015 | 21.51 | 21.87 | 21.51 | 21.76 | 156,168 | +0.20(+0.94%) |
May 01, 2015 | 21.98 | 22.07 | 21.44 | 21.56 | 141,120 | -0.38(-1.71%) |
Apr 30, 2015 | 22.11 | 22.14 | 21.66 | 21.93 | 199,720 | -0.22(-0.99%) |
Apr 29, 2015 | 21.89 | 22.30 | 21.89 | 22.15 | 124,966 | +0.13(+0.60%) |
Apr 28, 2015 | 22.54 | 22.94 | 21.78 | 22.02 | 292,807 | +0.23(+1.08%) |
Apr 27, 2015 | 21.85 | 22.14 | 21.63 | 21.78 | 134,305 | -0.03(-0.14%) |
Apr 24, 2015 | 21.89 | 21.98 | 21.73 | 21.82 | 76,893 | -0.10(-0.46%) |
Apr 23, 2015 | 21.83 | 22.03 | 21.78 | 21.92 | 99,853 | +0.02(+0.07%) |
Apr 22, 2015 | 21.79 | 21.96 | 21.57 | 21.90 | 113,861 | +0.11(+0.50%) |
Apr 21, 2015 | 21.85 | 22.07 | 21.74 | 21.79 | 132,750 | -0.06(-0.29%) |
Apr 20, 2015 | 21.47 | 21.87 | 21.39 | 21.85 | 343,635 | +0.42(+1.94%) |
Apr 17, 2015 | 21.75 | 21.84 | 21.35 | 21.44 | 132,659 | -0.45(-2.04%) |
Apr 16, 2015 | 21.84 | 21.93 | 21.60 | 21.89 | 91,586 | +0.02(+0.11%) |
Apr 15, 2015 | 21.53 | 22.02 | 21.51 | 21.86 | 452,086 | +0.34(+1.60%) |
Apr 14, 2015 | 21.67 | 21.75 | 21.44 | 21.52 | 67,416 | -0.13(-0.61%) |
Apr 13, 2015 | 21.48 | 21.73 | 21.48 | 21.65 | 62,551 | +0.10(+0.47%) |
Apr 10, 2015 | 21.61 | 21.66 | 21.37 | 21.55 | 63,639 | +0.01(+0.04%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.31 | 21.54 | 80,032 | -0.21(-0.97%) |
Apr 08, 2015 | 21.75 | 21.99 | 21.67 | 21.75 | 121,584 | -0.04(-0.18%) |
Apr 07, 2015 | 21.87 | 21.98 | 21.75 | 21.79 | 77,577 | -0.09(-0.39%) |
Apr 06, 2015 | 21.85 | 22.08 | 21.72 | 21.88 | 91,014 | -0.11(-0.50%) |
Apr 02, 2015 | 21.82 | 21.99 | 21.99 | 21.99 | 96,418 | +0.12(+0.54%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.49 | 21.87 | 145,086 | +0.18(+0.83%) |
Mar 31, 2015 | 21.69 | 21.75 | 21.53 | 21.69 | 235,329 | -0.12(-0.54%) |
Mar 30, 2015 | 21.62 | 21.86 | 21.62 | 21.81 | 186,983 | +0.23(+1.05%) |
Mar 27, 2015 | 21.56 | 21.59 | 21.31 | 21.58 | 121,743 | +0.02(+0.11%) |
Mar 26, 2015 | 21.44 | 21.64 | 21.29 | 21.56 | 81,419 | +0.09(+0.40%) |
Mar 25, 2015 | 21.73 | 21.73 | 21.44 | 21.47 | 116,640 | -0.20(-0.90%) |
Mar 24, 2015 | 21.61 | 21.70 | 21.52 | 21.67 | 151,082 | +0.02(+0.11%) |
Mar 23, 2015 | 21.49 | 21.65 | 21.39 | 21.64 | 167,171 | +0.15(+0.69%) |
Mar 20, 2015 | 21.19 | 21.50 | 21.17 | 21.49 | 173,142 | +0.40(+1.89%) |
Mar 19, 2015 | 21.06 | 21.17 | 20.88 | 21.10 | 70,775 | -0.07(-0.33%) |
Mar 18, 2015 | 21.32 | 21.34 | 21.02 | 21.17 | 143,849 | -0.18(-0.84%) |
Mar 17, 2015 | 20.99 | 21.35 | 20.93 | 21.35 | 95,270 | +0.26(+1.23%) |
Mar 16, 2015 | 21.20 | 21.22 | 21.01 | 21.09 | 94,965 | -0.05(-0.22%) |
Mar 13, 2015 | 21.18 | 21.19 | 20.75 | 21.13 | 130,565 | -0.03(-0.15%) |
Mar 12, 2015 | 20.95 | 21.20 | 20.79 | 21.17 | 261,673 | +0.38(+1.85%) |
Mar 11, 2015 | 20.71 | 20.81 | 20.52 | 20.78 | 105,774 | +0.13(+0.64%) |
Mar 10, 2015 | 20.72 | 20.79 | 20.48 | 20.65 | 148,965 | -0.34(-1.60%) |
Mar 09, 2015 | 20.84 | 21.06 | 20.81 | 20.99 | 200,601 | +0.21(+1.02%) |
Mar 06, 2015 | 20.59 | 20.99 | 20.59 | 20.77 | 120,613 | +0.09(+0.45%) |
Mar 05, 2015 | 20.72 | 20.72 | 20.37 | 20.68 | 108,662 | +0.03(+0.15%) |
Mar 04, 2015 | 20.99 | 21.00 | 20.59 | 20.65 | 222,116 | -0.45(-2.15%) |
Mar 03, 2015 | 21.18 | 21.31 | 21.02 | 21.10 | 164,038 | -0.12(-0.55%) |