Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.04 | 22.04 | 21.90 | 21.93 | 700,103 | -0.13(-0.58%) |
May 28, 2015 | 22.06 | 22.08 | 21.98 | 22.06 | 704,875 | -0.03(-0.12%) |
May 27, 2015 | 21.95 | 22.11 | 21.90 | 22.09 | 940,782 | +0.19(+0.88%) |
May 26, 2015 | 22.07 | 22.07 | 21.84 | 21.90 | 1,093,806 | -0.22(-1.00%) |
May 22, 2015 | 22.14 | 22.12 | 22.12 | 22.12 | 607,744 | -0.04(-0.19%) |
May 21, 2015 | 22.09 | 22.19 | 22.08 | 22.16 | 470,016 | +0.05(+0.21%) |
May 20, 2015 | 22.15 | 22.20 | 22.07 | 22.11 | 628,334 | -0.01(-0.04%) |
May 19, 2015 | 22.15 | 22.17 | 22.08 | 22.12 | 516,519 | -0.01(-0.04%) |
May 18, 2015 | 22.03 | 22.16 | 22.02 | 22.13 | 630,251 | +0.09(+0.41%) |
May 15, 2015 | 22.04 | 22.05 | 21.98 | 22.04 | 948,873 | +0.03(+0.14%) |
May 14, 2015 | 21.90 | 22.02 | 21.88 | 22.01 | 786,331 | +0.21(+0.98%) |
May 13, 2015 | 21.84 | 21.92 | 21.77 | 21.80 | 413,692 | +0.00(+0.00%) |
May 12, 2015 | 21.76 | 21.85 | 21.64 | 21.80 | 846,946 | -0.06(-0.29%) |
May 11, 2015 | 21.94 | 21.98 | 21.84 | 21.86 | 516,017 | -0.08(-0.35%) |
May 08, 2015 | 21.87 | 21.97 | 21.87 | 21.94 | 850,558 | +0.26(+1.18%) |
May 07, 2015 | 21.56 | 21.73 | 21.54 | 21.68 | 923,192 | +0.09(+0.41%) |
May 06, 2015 | 21.74 | 21.77 | 21.46 | 21.59 | 1,056,682 | -0.07(-0.33%) |
May 05, 2015 | 21.90 | 21.93 | 21.64 | 21.67 | 1,028,974 | -0.26(-1.19%) |
May 04, 2015 | 21.92 | 22.00 | 21.91 | 21.93 | 677,507 | +0.07(+0.31%) |
May 01, 2015 | 21.74 | 21.86 | 21.72 | 21.86 | 953,607 | +0.21(+0.97%) |
Apr 30, 2015 | 21.80 | 21.85 | 21.56 | 21.65 | 1,600,331 | -0.24(-1.09%) |
Apr 29, 2015 | 21.88 | 21.95 | 21.79 | 21.89 | 861,557 | -0.09(-0.39%) |
Apr 28, 2015 | 21.92 | 21.99 | 21.76 | 21.97 | 716,786 | +0.05(+0.23%) |
Apr 27, 2015 | 22.08 | 22.12 | 21.89 | 21.92 | 882,108 | -0.11(-0.48%) |
Apr 24, 2015 | 22.03 | 22.05 | 21.99 | 22.03 | 667,719 | +0.03(+0.12%) |
Apr 23, 2015 | 21.90 | 22.07 | 21.89 | 22.00 | 898,863 | +0.07(+0.33%) |
Apr 22, 2015 | 21.86 | 21.95 | 21.76 | 21.93 | 883,296 | +0.09(+0.41%) |
Apr 21, 2015 | 21.92 | 21.95 | 21.81 | 21.84 | 959,439 | -0.01(-0.05%) |
Apr 20, 2015 | 21.80 | 21.89 | 21.79 | 21.85 | 970,958 | +0.19(+0.86%) |
Apr 17, 2015 | 21.76 | 21.82 | 21.58 | 21.67 | 1,827,149 | -0.26(-1.19%) |
Apr 16, 2015 | 21.90 | 21.98 | 21.86 | 21.93 | 1,174,901 | -0.01(-0.04%) |
Apr 15, 2015 | 21.90 | 21.99 | 21.88 | 21.93 | 1,026,630 | +0.12(+0.53%) |
Apr 14, 2015 | 21.78 | 21.84 | 21.69 | 21.82 | 3,473,243 | +0.03(+0.14%) |
Apr 13, 2015 | 21.86 | 21.94 | 21.79 | 21.79 | 1,015,284 | -0.09(-0.39%) |
Apr 10, 2015 | 21.83 | 21.88 | 21.79 | 21.87 | 877,064 | +0.11(+0.49%) |
Apr 09, 2015 | 21.69 | 21.79 | 21.60 | 21.77 | 935,808 | +0.08(+0.37%) |
Apr 08, 2015 | 21.66 | 21.73 | 21.60 | 21.69 | 778,784 | +0.07(+0.34%) |
Apr 07, 2015 | 21.70 | 21.76 | 21.61 | 21.61 | 732,258 | -0.06(-0.28%) |
Apr 06, 2015 | 21.44 | 21.74 | 21.42 | 21.67 | 1,033,334 | +0.14(+0.63%) |
Apr 02, 2015 | 21.47 | 21.54 | 21.54 | 21.54 | 952,281 | +0.07(+0.34%) |
Apr 01, 2015 | 21.53 | 21.53 | 21.34 | 21.47 | 1,976,961 | -0.07(-0.34%) |
Mar 31, 2015 | 21.58 | 21.69 | 21.52 | 21.54 | 974,715 | -0.16(-0.75%) |
Mar 30, 2015 | 21.57 | 21.73 | 21.57 | 21.70 | 1,674,287 | +0.28(+1.29%) |
Mar 27, 2015 | 21.35 | 21.46 | 21.34 | 21.42 | 850,162 | +0.05(+0.24%) |
Mar 26, 2015 | 21.35 | 21.48 | 21.26 | 21.37 | 1,780,355 | -0.06(-0.26%) |
Mar 25, 2015 | 21.76 | 21.81 | 21.42 | 21.43 | 1,184,004 | -0.33(-1.51%) |
Mar 24, 2015 | 21.86 | 21.90 | 21.75 | 21.76 | 699,161 | -0.12(-0.57%) |
Mar 23, 2015 | 21.93 | 21.97 | 21.88 | 21.88 | 700,169 | -0.03(-0.12%) |
Mar 20, 2015 | 21.82 | 21.96 | 21.80 | 21.90 | 1,253,718 | +0.18(+0.84%) |
Mar 19, 2015 | 21.73 | 21.79 | 21.68 | 21.72 | 994,174 | -0.08(-0.35%) |
Mar 18, 2015 | 21.51 | 21.88 | 21.43 | 21.80 | 2,232,212 | +0.25(+1.14%) |
Mar 17, 2015 | 21.52 | 21.59 | 21.45 | 21.55 | 1,390,792 | -0.05(-0.24%) |
Mar 16, 2015 | 21.41 | 21.60 | 21.41 | 21.60 | 1,203,742 | +0.27(+1.25%) |
Mar 13, 2015 | 21.42 | 21.43 | 21.19 | 21.34 | 1,409,641 | -0.11(-0.53%) |
Mar 12, 2015 | 21.26 | 21.45 | 21.26 | 21.45 | 1,117,589 | +0.26(+1.24%) |
Mar 11, 2015 | 21.26 | 21.26 | 21.16 | 21.19 | 2,186,305 | -0.02(-0.10%) |
Mar 10, 2015 | 21.34 | 21.37 | 21.20 | 21.21 | 1,763,464 | -0.32(-1.48%) |
Mar 09, 2015 | 21.49 | 21.57 | 21.47 | 21.53 | 841,194 | +0.08(+0.36%) |
Mar 06, 2015 | 21.66 | 21.70 | 21.42 | 21.45 | 1,385,604 | -0.30(-1.37%) |
Mar 05, 2015 | 21.77 | 21.79 | 21.69 | 21.75 | 1,080,043 | +0.03(+0.12%) |
Mar 04, 2015 | 21.75 | 21.81 | 21.62 | 21.72 | 1,052,234 | -0.09(-0.41%) |
Mar 03, 2015 | 21.85 | 21.85 | 21.74 | 21.81 | 1,259,544 | -0.08(-0.39%) |