Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.73 | 21.73 | 21.47 | 21.55 | 57,026 | -0.12(-0.56%) |
May 28, 2015 | 21.72 | 21.72 | 21.60 | 21.67 | 33,250 | -0.06(-0.26%) |
May 27, 2015 | 21.59 | 21.72 | 21.55 | 21.72 | 25,128 | +0.20(+0.94%) |
May 26, 2015 | 21.68 | 21.68 | 21.45 | 21.52 | 68,254 | -0.17(-0.78%) |
May 22, 2015 | 21.78 | 21.69 | 21.69 | 21.69 | 60,897 | -0.06(-0.26%) |
May 21, 2015 | 21.78 | 21.81 | 21.73 | 21.75 | 37,759 | -0.02(-0.11%) |
May 20, 2015 | 21.77 | 21.85 | 21.70 | 21.77 | 56,900 | +0.09(+0.41%) |
May 19, 2015 | 21.79 | 21.80 | 21.67 | 21.68 | 109,079 | -0.09(-0.41%) |
May 18, 2015 | 21.71 | 21.79 | 21.71 | 21.77 | 37,561 | +0.05(+0.22%) |
May 15, 2015 | 21.81 | 21.81 | 21.65 | 21.72 | 94,611 | +0.02(+0.11%) |
May 14, 2015 | 21.49 | 21.70 | 21.49 | 21.70 | 30,933 | +0.23(+1.09%) |
May 13, 2015 | 21.47 | 21.57 | 21.41 | 21.47 | 47,273 | +0.00(+0.00%) |
May 12, 2015 | 21.46 | 21.52 | 21.30 | 21.47 | 66,192 | -0.04(-0.19%) |
May 11, 2015 | 21.64 | 21.64 | 21.50 | 21.51 | 97,128 | -0.11(-0.52%) |
May 08, 2015 | 21.63 | 21.65 | 21.57 | 21.62 | 51,470 | +0.25(+1.17%) |
May 07, 2015 | 21.31 | 21.41 | 21.25 | 21.37 | 29,245 | +0.13(+0.61%) |
May 06, 2015 | 21.47 | 21.47 | 21.18 | 21.24 | 40,150 | -0.10(-0.49%) |
May 05, 2015 | 21.52 | 21.55 | 21.31 | 21.34 | 46,028 | -0.26(-1.20%) |
May 04, 2015 | 21.57 | 21.65 | 21.57 | 21.60 | 35,080 | +0.06(+0.26%) |
May 01, 2015 | 21.41 | 21.55 | 21.39 | 21.55 | 40,360 | +0.27(+1.25%) |
Apr 30, 2015 | 21.45 | 21.48 | 21.21 | 21.28 | 57,973 | -0.19(-0.90%) |
Apr 29, 2015 | 21.48 | 21.57 | 21.44 | 21.47 | 38,045 | -0.16(-0.75%) |
Apr 28, 2015 | 21.56 | 21.64 | 21.45 | 21.64 | 24,259 | +0.12(+0.56%) |
Apr 27, 2015 | 21.75 | 21.75 | 21.51 | 21.51 | 35,524 | -0.14(-0.63%) |
Apr 24, 2015 | 21.64 | 21.65 | 21.53 | 21.65 | 23,806 | +0.12(+0.56%) |
Apr 23, 2015 | 21.51 | 21.61 | 21.44 | 21.53 | 36,273 | +0.02(+0.07%) |
Apr 22, 2015 | 21.45 | 21.56 | 21.37 | 21.51 | 49,533 | +0.06(+0.30%) |
Apr 21, 2015 | 21.56 | 21.56 | 21.39 | 21.45 | 61,653 | -0.02(-0.08%) |
Apr 20, 2015 | 21.42 | 21.53 | 21.42 | 21.47 | 34,795 | +0.21(+0.99%) |
Apr 17, 2015 | 21.41 | 21.43 | 21.18 | 21.26 | 56,336 | -0.23(-1.05%) |
Apr 16, 2015 | 21.56 | 21.57 | 21.46 | 21.48 | 65,625 | -0.09(-0.41%) |
Apr 15, 2015 | 21.59 | 21.63 | 21.53 | 21.57 | 61,391 | +0.08(+0.39%) |
Apr 14, 2015 | 21.47 | 21.54 | 21.34 | 21.49 | 68,331 | +0.02(+0.10%) |
Apr 13, 2015 | 21.60 | 21.62 | 21.43 | 21.47 | 76,983 | -0.14(-0.64%) |
Apr 10, 2015 | 21.50 | 21.60 | 21.46 | 21.60 | 46,988 | +0.19(+0.87%) |
Apr 09, 2015 | 21.34 | 21.46 | 21.27 | 21.42 | 42,447 | +0.11(+0.53%) |
Apr 08, 2015 | 21.39 | 21.41 | 21.19 | 21.30 | 35,154 | +0.01(+0.04%) |
Apr 07, 2015 | 21.39 | 21.43 | 21.29 | 21.30 | 57,325 | -0.06(-0.30%) |
Apr 06, 2015 | 21.02 | 21.41 | 21.01 | 21.36 | 76,974 | +0.16(+0.76%) |
Apr 02, 2015 | 21.14 | 21.20 | 21.20 | 21.20 | 35,275 | +0.10(+0.46%) |
Apr 01, 2015 | 21.24 | 21.24 | 21.02 | 21.10 | 65,306 | -0.15(-0.72%) |
Mar 31, 2015 | 21.30 | 21.37 | 21.21 | 21.26 | 42,204 | -0.11(-0.49%) |
Mar 30, 2015 | 21.27 | 21.40 | 21.18 | 21.36 | 80,641 | +0.26(+1.23%) |
Mar 27, 2015 | 20.97 | 21.11 | 20.97 | 21.10 | 49,495 | +0.05(+0.23%) |
Mar 26, 2015 | 21.08 | 21.13 | 20.93 | 21.05 | 99,434 | -0.05(-0.23%) |
Mar 25, 2015 | 21.46 | 21.46 | 21.10 | 21.10 | 76,317 | -0.43(-1.99%) |
Mar 24, 2015 | 21.70 | 21.70 | 21.51 | 21.53 | 90,901 | -0.13(-0.62%) |
Mar 23, 2015 | 21.71 | 21.75 | 21.67 | 21.67 | 79,157 | -0.01(-0.05%) |
Mar 20, 2015 | 21.57 | 21.70 | 21.55 | 21.68 | 103,068 | +0.19(+0.91%) |
Mar 19, 2015 | 21.60 | 21.60 | 21.42 | 21.48 | 240,160 | -0.11(-0.49%) |
Mar 18, 2015 | 21.34 | 21.66 | 21.20 | 21.59 | 89,271 | +0.22(+1.03%) |
Mar 17, 2015 | 21.39 | 21.39 | 21.24 | 21.37 | 58,248 | -0.06(-0.27%) |
Mar 16, 2015 | 21.27 | 21.44 | 21.13 | 21.43 | 52,910 | +0.28(+1.34%) |
Mar 13, 2015 | 21.26 | 21.26 | 21.02 | 21.14 | 39,783 | -0.16(-0.76%) |
Mar 12, 2015 | 21.14 | 21.30 | 21.13 | 21.30 | 114,372 | +0.27(+1.27%) |
Mar 11, 2015 | 21.18 | 21.18 | 21.01 | 21.04 | 66,439 | -0.08(-0.38%) |
Mar 10, 2015 | 21.32 | 21.32 | 21.12 | 21.12 | 59,603 | -0.32(-1.47%) |
Mar 09, 2015 | 21.35 | 21.45 | 21.30 | 21.43 | 46,953 | +0.15(+0.72%) |
Mar 06, 2015 | 21.55 | 21.55 | 21.25 | 21.28 | 68,638 | -0.35(-1.61%) |
Mar 05, 2015 | 21.66 | 21.66 | 21.57 | 21.63 | 38,852 | +0.03(+0.12%) |
Mar 04, 2015 | 21.68 | 21.72 | 21.51 | 21.60 | 60,639 | -0.12(-0.53%) |
Mar 03, 2015 | 21.81 | 21.81 | 21.63 | 21.72 | 58,236 | -0.11(-0.48%) |