Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.44 | 20.47 | 20.39 | 20.44 | 15,457 | -0.07(-0.34%) |
May 28, 2015 | 20.45 | 20.55 | 20.41 | 20.51 | 20,022 | +0.12(+0.59%) |
May 27, 2015 | 20.45 | 20.47 | 20.38 | 20.39 | 27,422 | -0.05(-0.25%) |
May 26, 2015 | 20.45 | 20.46 | 20.41 | 20.44 | 33,717 | -0.00(-0.00%) |
May 22, 2015 | 20.44 | 20.44 | 20.44 | 20.44 | 26,126 | -0.03(-0.13%) |
May 21, 2015 | 20.47 | 20.48 | 20.42 | 20.47 | 26,722 | +0.04(+0.21%) |
May 20, 2015 | 20.47 | 20.48 | 20.39 | 20.42 | 77,253 | +0.04(+0.21%) |
May 19, 2015 | 20.42 | 20.42 | 20.33 | 20.38 | 36,757 | -0.07(-0.34%) |
May 18, 2015 | 20.51 | 20.51 | 20.41 | 20.45 | 34,853 | -0.04(-0.19%) |
May 15, 2015 | 20.53 | 20.53 | 20.43 | 20.49 | 55,915 | -0.00(-0.02%) |
May 14, 2015 | 20.56 | 20.60 | 20.49 | 20.49 | 64,245 | -0.07(-0.33%) |
May 13, 2015 | 20.65 | 20.65 | 20.41 | 20.56 | 95,141 | -0.10(-0.50%) |
May 12, 2015 | 20.60 | 20.70 | 20.58 | 20.66 | 61,858 | +0.13(+0.63%) |
May 11, 2015 | 20.47 | 20.55 | 20.47 | 20.53 | 165,825 | +0.13(+0.66%) |
May 08, 2015 | 20.38 | 20.51 | 20.35 | 20.40 | 275,776 | +0.25(+1.25%) |
May 07, 2015 | 20.15 | 20.36 | 20.15 | 20.15 | 14,655 | -0.08(-0.38%) |
May 06, 2015 | 20.22 | 20.23 | 20.20 | 20.23 | 24,243 | +0.00(+0.00%) |
May 05, 2015 | 20.15 | 20.23 | 20.15 | 20.23 | 836 | +0.07(+0.35%) |
May 04, 2015 | 20.22 | 20.23 | 20.16 | 20.16 | 7,173 | -0.04(-0.18%) |
May 01, 2015 | 20.23 | 20.23 | 20.19 | 20.19 | 3,433 | -0.03(-0.16%) |
Apr 30, 2015 | 20.19 | 20.22 | 20.19 | 20.22 | 3,081 | -0.05(-0.22%) |
Apr 29, 2015 | 20.19 | 20.27 | 20.19 | 20.27 | 22,601 | +0.10(+0.47%) |
Apr 28, 2015 | 20.17 | 20.21 | 20.01 | 20.17 | 7,730 | -0.01(-0.07%) |
Apr 27, 2015 | 20.20 | 20.20 | 20.19 | 20.19 | 2,574 | -0.17(-0.82%) |
Apr 24, 2015 | 20.26 | 20.37 | 20.26 | 20.35 | 2,591 | -0.09(-0.42%) |
Apr 23, 2015 | 20.35 | 20.44 | 20.35 | 20.44 | 1,278 | +0.20(+0.97%) |
Apr 22, 2015 | 20.28 | 20.29 | 20.24 | 20.24 | 10,806 | -0.09(-0.46%) |
Apr 21, 2015 | 20.28 | 20.41 | 20.28 | 20.34 | 11,184 | +0.15(+0.72%) |
Apr 20, 2015 | 20.19 | 20.19 | 20.17 | 20.19 | 1,755 | -0.22(-1.09%) |
Apr 17, 2015 | 20.46 | 20.46 | 20.31 | 20.41 | 5,563 | +0.20(+0.97%) |
Apr 16, 2015 | 20.23 | 20.23 | 20.07 | 20.22 | 8,801 | -0.01(-0.04%) |
Apr 15, 2015 | 20.27 | 20.27 | 20.23 | 20.23 | 3,838 | -0.01(-0.04%) |
Apr 14, 2015 | 20.09 | 20.23 | 20.09 | 20.23 | 2,174 | +0.15(+0.77%) |
Apr 13, 2015 | 20.23 | 20.28 | 20.08 | 20.08 | 5,720 | -0.16(-0.80%) |
Apr 10, 2015 | 20.25 | 20.28 | 20.23 | 20.24 | 3,399 | -0.08(-0.38%) |
Apr 09, 2015 | 20.25 | 20.32 | 20.25 | 20.32 | 23,505 | +0.01(+0.04%) |
Apr 08, 2015 | 20.32 | 20.38 | 20.31 | 20.31 | 3,457 | -0.02(-0.08%) |
Apr 07, 2015 | 20.32 | 20.35 | 20.32 | 20.33 | 21,782 | -0.03(-0.15%) |
Apr 06, 2015 | 20.40 | 20.40 | 20.36 | 20.36 | 2,175 | +0.06(+0.27%) |
Apr 02, 2015 | 20.31 | 20.30 | 20.30 | 20.30 | 11,780 | -0.01(-0.04%) |
Apr 01, 2015 | 20.34 | 20.34 | 20.29 | 20.31 | 10,284 | -0.02(-0.09%) |
Mar 31, 2015 | 20.42 | 20.42 | 20.31 | 20.33 | 2,852 | +0.02(+0.09%) |
Mar 30, 2015 | 20.28 | 20.32 | 20.28 | 20.31 | 11,300 | +0.00(+0.00%) |
Mar 27, 2015 | 20.31 | 20.32 | 20.29 | 20.31 | 4,749 | +0.03(+0.17%) |
Mar 26, 2015 | 20.11 | 20.28 | 20.11 | 20.28 | 1,031 | -0.03(-0.17%) |
Mar 25, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 1,011 | -0.01(-0.04%) |
Mar 24, 2015 | 20.36 | 20.36 | 20.32 | 20.32 | 6,259 | -0.04(-0.21%) |
Mar 23, 2015 | 20.51 | 20.51 | 20.36 | 20.36 | 408 | +0.05(+0.24%) |
Mar 20, 2015 | 20.32 | 20.42 | 20.31 | 20.31 | 13,382 | -0.02(-0.12%) |
Mar 19, 2015 | 20.37 | 20.37 | 20.34 | 20.34 | 1,789 | -0.03(-0.13%) |
Mar 18, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 479 | +0.00(+0.00%) |
Mar 17, 2015 | 20.35 | 20.36 | 20.35 | 20.36 | 1,406 | +0.02(+0.08%) |
Mar 16, 2015 | 20.48 | 20.48 | 20.35 | 20.35 | 3,475 | -0.11(-0.54%) |
Mar 13, 2015 | 20.46 | 20.46 | 19.93 | 20.46 | 2,515 | +0.09(+0.46%) |
Mar 12, 2015 | 20.15 | 20.37 | 20.11 | 20.36 | 5,303 | +0.09(+0.47%) |
Mar 11, 2015 | 20.11 | 20.27 | 20.11 | 20.27 | 1,992 | -0.03(-0.17%) |
Mar 10, 2015 | 20.28 | 20.35 | 20.28 | 20.30 | 6,668 | +0.00(+0.02%) |
Mar 09, 2015 | 20.48 | 20.48 | 20.30 | 20.30 | 3,977 | -0.08(-0.40%) |
Mar 06, 2015 | 20.32 | 20.38 | 20.31 | 20.38 | 3,825 | +0.21(+1.02%) |
Mar 05, 2015 | 20.17 | 20.30 | 19.85 | 20.17 | 15,393 | -0.21(-1.05%) |
Mar 04, 2015 | 20.32 | 20.39 | 20.28 | 20.39 | 10,416 | +0.02(+0.08%) |
Mar 03, 2015 | 20.37 | 20.38 | 20.28 | 20.37 | 4,775 | -0.00(-0.01%) |
Mar 02, 2015 | 20.28 | 20.41 | 20.28 | 20.37 | 7,465 | +0.04(+0.18%) |
Feb 27, 2015 | 20.27 | 20.35 | 20.27 | 20.34 | 2,241 | +0.04(+0.21%) |
Feb 26, 2015 | 20.36 | 20.36 | 20.29 | 20.29 | 1,287 | -0.15(-0.75%) |
Feb 25, 2015 | 20.33 | 20.47 | 20.28 | 20.45 | 3,473 | +0.17(+0.85%) |
Feb 24, 2015 | 20.16 | 20.32 | 20.16 | 20.28 | 1,833 | +0.00(+0.00%) |
Feb 23, 2015 | 20.17 | 20.36 | 20.17 | 20.28 | 28,231 | -0.07(-0.34%) |
Feb 20, 2015 | 20.36 | 20.36 | 20.31 | 20.35 | 2,529 | +0.03(+0.13%) |
Feb 19, 2015 | 20.17 | 20.32 | 20.17 | 20.32 | 954 | -0.10(-0.50%) |
Feb 18, 2015 | 20.27 | 20.44 | 20.24 | 20.42 | 17,862 | -0.05(-0.25%) |
Feb 17, 2015 | 20.36 | 20.49 | 20.36 | 20.47 | 8,924 | -0.02(-0.08%) |
Feb 13, 2015 | 20.41 | 20.49 | 20.49 | 20.49 | 2,799 | +0.03(+0.17%) |
Feb 12, 2015 | 20.47 | 20.47 | 20.36 | 20.46 | 7,210 | +0.03(+0.13%) |
Feb 11, 2015 | 20.45 | 20.47 | 20.43 | 20.43 | 3,499 | +0.05(+0.25%) |
Feb 10, 2015 | 20.29 | 20.40 | 20.29 | 20.38 | 4,205 | +0.00(+0.00%) |
Feb 09, 2015 | 20.53 | 20.53 | 20.29 | 20.38 | 3,433 | -0.08(-0.38%) |
Feb 06, 2015 | 20.43 | 20.50 | 20.22 | 20.46 | 2,506 | -0.12(-0.57%) |
Feb 05, 2015 | 20.41 | 20.58 | 20.41 | 20.57 | 16,558 | +0.05(+0.23%) |
Feb 04, 2015 | 20.53 | 20.53 | 20.49 | 20.53 | 13,366 | +0.15(+0.76%) |
Feb 03, 2015 | 20.40 | 20.40 | 20.19 | 20.37 | 9,173 | -0.03(-0.17%) |
Feb 02, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 935 | +0.04(+0.21%) |
Jan 30, 2015 | 20.37 | 20.41 | 20.35 | 20.36 | 39,183 | -0.03(-0.17%) |
Jan 29, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 27,899 | -0.01(-0.04%) |
Jan 28, 2015 | 20.43 | 20.43 | 20.32 | 20.41 | 3,094 | +0.26(+1.28%) |
Jan 27, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 1,282 | -0.11(-0.55%) |
Jan 26, 2015 | 20.33 | 20.33 | 20.22 | 20.26 | 5,050 | -0.26(-1.29%) |
Jan 23, 2015 | 20.43 | 20.53 | 20.43 | 20.52 | 10,620 | +0.03(+0.16%) |
Jan 22, 2015 | 20.43 | 20.50 | 20.43 | 20.49 | 5,625 | -0.03(-0.13%) |
Jan 21, 2015 | 20.46 | 20.55 | 20.36 | 20.52 | 11,852 | +0.23(+1.14%) |
Jan 20, 2015 | 20.29 | 20.29 | 20.29 | 20.29 | 815 | -0.11(-0.55%) |
Jan 16, 2015 | 20.15 | 20.40 | 20.15 | 20.40 | 3,312 | +0.15(+0.76%) |
Jan 15, 2015 | 20.35 | 20.35 | 20.24 | 20.24 | 2,049 | -0.10(-0.51%) |
Jan 14, 2015 | 20.34 | 20.35 | 20.28 | 20.35 | 20,946 | +0.03(+0.17%) |
Jan 13, 2015 | 20.32 | 20.32 | 20.22 | 20.31 | 4,990 | -0.18(-0.88%) |
Jan 12, 2015 | 20.49 | 20.49 | 20.49 | 20.49 | 263 | +0.25(+1.23%) |
Jan 09, 2015 | 20.33 | 20.33 | 20.06 | 20.24 | 10,848 | +0.33(+1.64%) |
Jan 08, 2015 | 20.15 | 20.23 | 19.92 | 19.92 | 3,920 | -0.39(-1.90%) |
Jan 07, 2015 | 20.58 | 20.58 | 20.18 | 20.30 | 7,560 | -0.42(-2.03%) |
Jan 06, 2015 | 24.50 | 24.50 | 20.40 | 20.72 | 19,027 | +0.24(+1.15%) |
Jan 05, 2015 | 20.56 | 20.62 | 20.47 | 20.49 | 12,097 | +0.12(+0.61%) |
Jan 02, 2015 | 20.15 | 20.41 | 20.15 | 20.36 | 19,099 | +0.05(+0.25%) |
Dec 31, 2014 | 20.39 | 20.31 | 20.31 | 20.31 | 1,749 | +0.25(+1.24%) |
Dec 30, 2014 | 20.19 | 20.47 | 20.06 | 20.06 | 9,519 | -0.34(-1.68%) |
Dec 29, 2014 | 20.58 | 20.66 | 20.11 | 20.41 | 23,944 | -0.17(-0.83%) |
Dec 26, 2014 | 20.92 | 21.01 | 20.29 | 20.58 | 15,512 | +0.01(+0.04%) |
Dec 24, 2014 | 21.43 | 20.57 | 20.57 | 20.57 | 30,791 | -0.22(-1.07%) |
Dec 23, 2014 | 20.57 | 20.79 | 20.36 | 20.79 | 12,487 | +0.73(+3.63%) |
Dec 22, 2014 | 20.06 | 20.06 | 19.75 | 20.06 | 74,511 | +0.31(+1.56%) |
Dec 19, 2014 | 19.76 | 19.76 | 19.72 | 19.75 | 45,963 | -0.00(-0.02%) |