Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.47 | 20.50 | 20.42 | 20.47 | 15,434 | -0.07(-0.34%) |
May 28, 2015 | 20.48 | 20.58 | 20.44 | 20.54 | 19,992 | +0.12(+0.59%) |
May 27, 2015 | 20.48 | 20.50 | 20.41 | 20.42 | 27,380 | -0.05(-0.25%) |
May 26, 2015 | 20.48 | 20.49 | 20.44 | 20.47 | 33,666 | -0.00(-0.00%) |
May 22, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 26,086 | -0.03(-0.13%) |
May 21, 2015 | 20.50 | 20.51 | 20.45 | 20.50 | 26,682 | +0.04(+0.21%) |
May 20, 2015 | 20.50 | 20.51 | 20.42 | 20.45 | 77,137 | +0.04(+0.21%) |
May 19, 2015 | 20.45 | 20.45 | 20.36 | 20.41 | 36,702 | -0.07(-0.34%) |
May 18, 2015 | 20.54 | 20.54 | 20.44 | 20.48 | 34,800 | -0.04(-0.19%) |
May 15, 2015 | 20.57 | 20.57 | 20.46 | 20.52 | 55,830 | -0.00(-0.02%) |
May 14, 2015 | 20.59 | 20.63 | 20.52 | 20.52 | 64,148 | -0.07(-0.33%) |
May 13, 2015 | 20.69 | 20.69 | 20.44 | 20.59 | 94,998 | -0.10(-0.50%) |
May 12, 2015 | 20.63 | 20.73 | 20.61 | 20.69 | 61,765 | +0.13(+0.63%) |
May 11, 2015 | 20.50 | 20.58 | 20.50 | 20.57 | 165,575 | +0.13(+0.66%) |
May 08, 2015 | 20.41 | 20.54 | 20.38 | 20.43 | 275,360 | +0.25(+1.25%) |
May 07, 2015 | 20.18 | 20.39 | 20.18 | 20.18 | 14,633 | -0.08(-0.38%) |
May 06, 2015 | 20.25 | 20.26 | 20.23 | 20.26 | 24,207 | +0.00(+0.00%) |
May 05, 2015 | 20.18 | 20.26 | 20.18 | 20.26 | 835 | +0.07(+0.35%) |
May 04, 2015 | 20.25 | 20.26 | 20.19 | 20.19 | 7,162 | -0.04(-0.18%) |
May 01, 2015 | 20.26 | 20.26 | 20.22 | 20.22 | 3,428 | -0.03(-0.16%) |
Apr 30, 2015 | 20.22 | 20.25 | 20.22 | 20.25 | 3,076 | -0.05(-0.22%) |
Apr 29, 2015 | 20.22 | 20.30 | 20.22 | 20.30 | 22,567 | +0.10(+0.47%) |
Apr 28, 2015 | 20.20 | 20.24 | 20.04 | 20.20 | 7,718 | -0.01(-0.07%) |
Apr 27, 2015 | 20.23 | 20.23 | 20.22 | 20.22 | 2,570 | -0.17(-0.82%) |
Apr 24, 2015 | 20.29 | 20.40 | 20.29 | 20.38 | 2,587 | -0.09(-0.42%) |
Apr 23, 2015 | 20.38 | 20.47 | 20.38 | 20.47 | 1,276 | +0.20(+0.97%) |
Apr 22, 2015 | 20.31 | 20.32 | 20.27 | 20.27 | 10,789 | -0.09(-0.46%) |
Apr 21, 2015 | 20.31 | 20.44 | 20.31 | 20.37 | 11,167 | +0.15(+0.72%) |
Apr 20, 2015 | 20.22 | 20.22 | 20.20 | 20.22 | 1,752 | -0.22(-1.09%) |
Apr 17, 2015 | 20.49 | 20.49 | 20.34 | 20.44 | 5,555 | +0.20(+0.97%) |
Apr 16, 2015 | 20.26 | 20.26 | 20.10 | 20.25 | 8,788 | -0.01(-0.04%) |
Apr 15, 2015 | 20.30 | 20.30 | 20.26 | 20.26 | 3,832 | -0.01(-0.04%) |
Apr 14, 2015 | 20.12 | 20.26 | 20.12 | 20.26 | 2,170 | +0.15(+0.77%) |
Apr 13, 2015 | 20.26 | 20.31 | 20.11 | 20.11 | 5,712 | -0.16(-0.80%) |
Apr 10, 2015 | 20.28 | 20.31 | 20.26 | 20.27 | 3,394 | -0.08(-0.38%) |
Apr 09, 2015 | 20.28 | 20.35 | 20.28 | 20.35 | 23,470 | +0.01(+0.04%) |
Apr 08, 2015 | 20.35 | 20.41 | 20.34 | 20.34 | 3,451 | -0.02(-0.08%) |
Apr 07, 2015 | 20.35 | 20.38 | 20.35 | 20.36 | 21,750 | -0.03(-0.15%) |
Apr 06, 2015 | 20.43 | 20.43 | 20.39 | 20.39 | 2,171 | +0.06(+0.27%) |
Apr 02, 2015 | 20.34 | 20.33 | 20.33 | 20.33 | 11,762 | -0.01(-0.04%) |
Apr 01, 2015 | 20.37 | 20.37 | 20.32 | 20.34 | 10,269 | -0.02(-0.09%) |
Mar 31, 2015 | 20.45 | 20.45 | 20.34 | 20.36 | 2,848 | +0.02(+0.09%) |
Mar 30, 2015 | 20.31 | 20.35 | 20.31 | 20.34 | 11,283 | +0.00(+0.00%) |
Mar 27, 2015 | 20.34 | 20.35 | 20.32 | 20.34 | 4,742 | +0.03(+0.17%) |
Mar 26, 2015 | 20.14 | 20.31 | 20.14 | 20.31 | 1,029 | -0.03(-0.17%) |
Mar 25, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 1,009 | -0.01(-0.04%) |
Mar 24, 2015 | 20.39 | 20.39 | 20.35 | 20.35 | 6,250 | -0.04(-0.21%) |
Mar 23, 2015 | 20.54 | 20.54 | 20.39 | 20.39 | 407 | +0.05(+0.24%) |
Mar 20, 2015 | 20.35 | 20.45 | 20.34 | 20.34 | 13,362 | -0.02(-0.12%) |
Mar 19, 2015 | 20.40 | 20.40 | 20.37 | 20.37 | 1,786 | -0.03(-0.13%) |
Mar 18, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 478 | +0.00(+0.00%) |
Mar 17, 2015 | 20.38 | 20.39 | 20.38 | 20.39 | 1,404 | +0.02(+0.08%) |
Mar 16, 2015 | 20.51 | 20.51 | 20.38 | 20.38 | 3,470 | -0.11(-0.54%) |
Mar 13, 2015 | 20.49 | 20.49 | 19.96 | 20.49 | 2,512 | +0.09(+0.46%) |
Mar 12, 2015 | 20.18 | 20.40 | 20.14 | 20.39 | 5,295 | +0.09(+0.47%) |
Mar 11, 2015 | 20.14 | 20.30 | 20.14 | 20.30 | 1,989 | -0.03(-0.17%) |
Mar 10, 2015 | 20.31 | 20.38 | 20.31 | 20.33 | 6,658 | +0.00(+0.02%) |
Mar 09, 2015 | 20.51 | 20.51 | 20.33 | 20.33 | 3,971 | -0.08(-0.40%) |
Mar 06, 2015 | 20.35 | 20.41 | 20.34 | 20.41 | 3,819 | +0.21(+1.02%) |
Mar 05, 2015 | 20.20 | 20.33 | 19.88 | 20.20 | 15,370 | -0.21(-1.05%) |
Mar 04, 2015 | 20.35 | 20.42 | 20.31 | 20.42 | 10,401 | +0.02(+0.08%) |
Mar 03, 2015 | 20.40 | 20.41 | 20.31 | 20.40 | 4,767 | -0.00(-0.01%) |
Mar 02, 2015 | 20.31 | 20.44 | 20.31 | 20.40 | 7,454 | +0.04(+0.18%) |
Feb 27, 2015 | 20.30 | 20.38 | 20.30 | 20.37 | 2,238 | +0.04(+0.21%) |
Feb 26, 2015 | 20.39 | 20.39 | 20.32 | 20.32 | 1,285 | -0.15(-0.75%) |
Feb 25, 2015 | 20.36 | 20.50 | 20.31 | 20.48 | 3,468 | +0.17(+0.85%) |
Feb 24, 2015 | 20.19 | 20.35 | 20.19 | 20.31 | 1,830 | +0.00(+0.00%) |
Feb 23, 2015 | 20.20 | 20.39 | 20.20 | 20.31 | 28,189 | -0.07(-0.34%) |
Feb 20, 2015 | 20.39 | 20.39 | 20.34 | 20.38 | 2,526 | +0.03(+0.13%) |
Feb 19, 2015 | 20.20 | 20.35 | 20.20 | 20.35 | 952 | -0.10(-0.50%) |
Feb 18, 2015 | 20.30 | 20.47 | 20.27 | 20.45 | 17,835 | -0.05(-0.25%) |
Feb 17, 2015 | 20.39 | 20.52 | 20.39 | 20.50 | 8,911 | -0.02(-0.08%) |
Feb 13, 2015 | 20.44 | 20.52 | 20.52 | 20.52 | 2,795 | +0.03(+0.17%) |
Feb 12, 2015 | 20.50 | 20.50 | 20.39 | 20.49 | 7,199 | +0.03(+0.13%) |
Feb 11, 2015 | 20.48 | 20.50 | 20.46 | 20.46 | 3,493 | +0.05(+0.25%) |
Feb 10, 2015 | 20.32 | 20.43 | 20.32 | 20.41 | 4,199 | +0.00(+0.00%) |
Feb 09, 2015 | 20.57 | 20.57 | 20.32 | 20.41 | 3,428 | -0.08(-0.38%) |
Feb 06, 2015 | 20.46 | 20.53 | 20.25 | 20.49 | 2,502 | -0.12(-0.57%) |
Feb 05, 2015 | 20.44 | 20.61 | 20.44 | 20.60 | 16,533 | +0.05(+0.23%) |
Feb 04, 2015 | 20.57 | 20.57 | 20.52 | 20.56 | 13,346 | +0.15(+0.76%) |
Feb 03, 2015 | 20.43 | 20.43 | 20.22 | 20.40 | 9,159 | -0.03(-0.17%) |
Feb 02, 2015 | 20.44 | 20.44 | 20.44 | 20.44 | 934 | +0.04(+0.21%) |
Jan 30, 2015 | 20.40 | 20.44 | 20.38 | 20.39 | 39,124 | -0.03(-0.17%) |
Jan 29, 2015 | 20.43 | 20.43 | 20.43 | 20.43 | 27,857 | -0.01(-0.04%) |
Jan 28, 2015 | 20.46 | 20.46 | 20.35 | 20.44 | 3,089 | +0.26(+1.28%) |
Jan 27, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 1,281 | -0.11(-0.55%) |
Jan 26, 2015 | 20.36 | 20.36 | 20.25 | 20.29 | 5,042 | -0.26(-1.29%) |
Jan 23, 2015 | 20.46 | 20.56 | 20.46 | 20.55 | 10,604 | +0.03(+0.16%) |
Jan 22, 2015 | 20.46 | 20.53 | 20.46 | 20.52 | 5,616 | -0.03(-0.13%) |
Jan 21, 2015 | 20.49 | 20.58 | 20.39 | 20.55 | 11,834 | +0.23(+1.14%) |
Jan 20, 2015 | 20.32 | 20.32 | 20.32 | 20.32 | 814 | -0.11(-0.55%) |
Jan 16, 2015 | 20.18 | 20.43 | 20.18 | 20.43 | 3,307 | +0.15(+0.76%) |
Jan 15, 2015 | 20.38 | 20.38 | 20.27 | 20.27 | 2,046 | -0.10(-0.51%) |
Jan 14, 2015 | 20.38 | 20.38 | 20.31 | 20.38 | 20,915 | +0.03(+0.17%) |
Jan 13, 2015 | 20.35 | 20.35 | 20.25 | 20.34 | 4,983 | -0.18(-0.88%) |
Jan 12, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 263 | +0.25(+1.23%) |
Jan 09, 2015 | 20.36 | 20.36 | 20.09 | 20.27 | 10,831 | +0.33(+1.64%) |
Jan 08, 2015 | 20.18 | 20.26 | 19.95 | 19.95 | 3,914 | -0.39(-1.90%) |
Jan 07, 2015 | 20.62 | 20.62 | 20.21 | 20.33 | 7,548 | -0.42(-2.03%) |
Jan 06, 2015 | 24.53 | 24.53 | 20.43 | 20.75 | 18,999 | +0.24(+1.15%) |
Jan 05, 2015 | 20.59 | 20.65 | 20.50 | 20.52 | 12,079 | +0.12(+0.61%) |
Jan 02, 2015 | 20.18 | 20.44 | 20.18 | 20.39 | 19,070 | +0.05(+0.25%) |
Dec 31, 2014 | 20.42 | 20.34 | 20.34 | 20.34 | 1,746 | +0.25(+1.24%) |
Dec 30, 2014 | 20.22 | 20.50 | 20.09 | 20.09 | 9,505 | -0.34(-1.68%) |
Dec 29, 2014 | 20.61 | 20.69 | 20.14 | 20.44 | 23,908 | -0.17(-0.83%) |
Dec 26, 2014 | 20.95 | 21.04 | 20.32 | 20.61 | 15,489 | +0.01(+0.04%) |
Dec 24, 2014 | 21.47 | 20.60 | 20.60 | 20.60 | 30,745 | -0.22(-1.07%) |
Dec 23, 2014 | 20.60 | 20.82 | 20.39 | 20.82 | 12,468 | +0.73(+3.63%) |
Dec 22, 2014 | 20.09 | 20.09 | 19.78 | 20.09 | 74,399 | +0.31(+1.56%) |
Dec 19, 2014 | 19.79 | 19.79 | 19.75 | 19.78 | 45,894 | -0.00(-0.02%) |