Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.57 | 21.57 | 21.27 | 21.36 | 64,344 | -0.48(-2.19%) |
May 28, 2015 | 21.86 | 21.93 | 21.68 | 21.84 | 29,175 | -0.12(-0.53%) |
May 27, 2015 | 21.72 | 21.98 | 21.72 | 21.96 | 150,081 | +0.23(+1.04%) |
May 26, 2015 | 21.88 | 21.88 | 21.63 | 21.73 | 96,521 | -0.34(-1.52%) |
May 22, 2015 | 22.10 | 22.07 | 22.07 | 22.07 | 118,756 | -0.10(-0.45%) |
May 21, 2015 | 22.04 | 22.17 | 22.04 | 22.17 | 187,480 | +0.04(+0.20%) |
May 20, 2015 | 22.04 | 22.15 | 22.01 | 22.12 | 129,412 | +0.05(+0.21%) |
May 19, 2015 | 22.01 | 22.19 | 21.96 | 22.08 | 160,707 | +0.37(+1.72%) |
May 18, 2015 | 21.50 | 21.71 | 21.47 | 21.70 | 97,045 | +0.28(+1.32%) |
May 15, 2015 | 21.53 | 21.56 | 21.25 | 21.42 | 103,360 | -0.16(-0.72%) |
May 14, 2015 | 21.39 | 21.61 | 21.39 | 21.58 | 291,992 | +0.41(+1.96%) |
May 13, 2015 | 21.40 | 21.48 | 21.08 | 21.16 | 180,926 | -0.30(-1.42%) |
May 12, 2015 | 21.47 | 21.51 | 21.31 | 21.47 | 113,387 | -0.23(-1.08%) |
May 11, 2015 | 21.78 | 21.83 | 21.67 | 21.70 | 52,588 | -0.15(-0.71%) |
May 08, 2015 | 21.54 | 21.88 | 21.54 | 21.86 | 72,958 | +0.59(+2.78%) |
May 07, 2015 | 21.21 | 21.33 | 21.20 | 21.26 | 195,098 | +0.12(+0.55%) |
May 06, 2015 | 21.23 | 21.28 | 21.00 | 21.15 | 187,110 | -0.04(-0.18%) |
May 05, 2015 | 21.53 | 21.57 | 21.12 | 21.19 | 452,464 | -0.53(-2.44%) |
May 04, 2015 | 21.68 | 21.79 | 21.68 | 21.72 | 184,092 | +0.11(+0.51%) |
May 01, 2015 | 21.36 | 21.61 | 21.36 | 21.61 | 102,861 | +0.32(+1.50%) |
Apr 30, 2015 | 21.54 | 21.65 | 21.23 | 21.29 | 124,906 | -0.23(-1.09%) |
Apr 29, 2015 | 21.81 | 21.82 | 21.29 | 21.52 | 387,457 | -0.66(-2.99%) |
Apr 28, 2015 | 22.29 | 22.31 | 22.02 | 22.18 | 183,418 | -0.30(-1.35%) |
Apr 27, 2015 | 22.54 | 22.60 | 22.47 | 22.49 | 256,187 | +0.32(+1.44%) |
Apr 24, 2015 | 22.11 | 22.22 | 22.02 | 22.17 | 186,728 | +0.05(+0.25%) |
Apr 23, 2015 | 22.11 | 22.16 | 21.96 | 22.11 | 163,062 | -0.24(-1.08%) |
Apr 22, 2015 | 22.39 | 22.39 | 22.18 | 22.36 | 183,287 | -0.12(-0.56%) |
Apr 21, 2015 | 22.60 | 22.63 | 22.40 | 22.48 | 363,173 | +0.18(+0.80%) |
Apr 20, 2015 | 22.30 | 22.36 | 22.25 | 22.30 | 353,950 | +0.38(+1.75%) |
Apr 17, 2015 | 22.21 | 22.24 | 21.87 | 21.92 | 456,757 | -0.61(-2.70%) |
Apr 16, 2015 | 22.68 | 22.68 | 22.48 | 22.53 | 262,873 | -0.42(-1.84%) |
Apr 15, 2015 | 23.07 | 23.09 | 22.90 | 22.95 | 309,798 | -0.05(-0.24%) |
Apr 14, 2015 | 23.03 | 23.04 | 22.89 | 23.00 | 203,013 | -0.08(-0.34%) |
Apr 13, 2015 | 23.22 | 23.23 | 23.04 | 23.08 | 300,318 | -0.18(-0.77%) |
Apr 10, 2015 | 23.18 | 23.26 | 23.14 | 23.26 | 287,033 | +0.36(+1.57%) |
Apr 09, 2015 | 22.72 | 22.96 | 22.72 | 22.90 | 122,979 | +0.23(+1.03%) |
Apr 08, 2015 | 22.72 | 22.72 | 22.55 | 22.67 | 568,280 | -0.02(-0.07%) |
Apr 07, 2015 | 22.70 | 22.79 | 22.66 | 22.68 | 129,643 | +0.12(+0.52%) |
Apr 06, 2015 | 22.47 | 22.63 | 22.36 | 22.57 | 339,381 | +0.05(+0.21%) |
Apr 02, 2015 | 22.51 | 22.52 | 22.52 | 22.52 | 557,397 | -0.04(-0.17%) |
Apr 01, 2015 | 22.66 | 22.66 | 22.46 | 22.56 | 273,313 | +0.16(+0.70%) |
Mar 31, 2015 | 22.46 | 22.56 | 22.37 | 22.40 | 379,291 | -0.30(-1.31%) |
Mar 30, 2015 | 22.57 | 22.73 | 22.57 | 22.70 | 264,423 | +0.37(+1.64%) |
Mar 27, 2015 | 22.31 | 22.38 | 22.25 | 22.33 | 87,101 | +0.03(+0.14%) |
Mar 26, 2015 | 22.00 | 22.34 | 21.94 | 22.30 | 173,258 | +0.03(+0.13%) |
Mar 25, 2015 | 22.50 | 22.51 | 22.25 | 22.27 | 225,088 | -0.22(-0.96%) |
Mar 24, 2015 | 22.43 | 22.60 | 22.39 | 22.49 | 128,736 | +0.24(+1.09%) |
Mar 23, 2015 | 22.39 | 22.39 | 22.25 | 22.25 | 231,028 | -0.34(-1.49%) |
Mar 20, 2015 | 22.63 | 22.68 | 22.54 | 22.58 | 205,936 | +0.19(+0.84%) |
Mar 19, 2015 | 22.25 | 22.42 | 22.19 | 22.40 | 265,398 | +0.09(+0.39%) |
Mar 18, 2015 | 22.39 | 22.53 | 22.29 | 22.31 | 464,355 | -0.25(-1.11%) |
Mar 17, 2015 | 22.54 | 22.63 | 22.40 | 22.56 | 300,859 | -0.27(-1.16%) |
Mar 16, 2015 | 22.73 | 22.89 | 22.64 | 22.82 | 534,848 | +0.35(+1.56%) |
Mar 13, 2015 | 22.15 | 22.48 | 22.11 | 22.47 | 462,007 | +0.21(+0.95%) |
Mar 12, 2015 | 22.14 | 22.26 | 22.11 | 22.26 | 407,834 | +0.02(+0.11%) |
Mar 11, 2015 | 21.94 | 22.27 | 21.94 | 22.24 | 346,679 | +0.55(+2.56%) |
Mar 10, 2015 | 21.66 | 21.75 | 21.53 | 21.68 | 775,490 | -0.13(-0.61%) |
Mar 09, 2015 | 21.71 | 21.83 | 21.70 | 21.82 | 833,382 | +0.16(+0.72%) |
Mar 06, 2015 | 21.69 | 21.81 | 21.63 | 21.66 | 232,549 | +0.01(+0.02%) |
Mar 05, 2015 | 21.62 | 21.71 | 21.59 | 21.66 | 195,076 | +0.17(+0.81%) |
Mar 04, 2015 | 21.40 | 21.51 | 21.18 | 21.48 | 141,272 | +0.13(+0.62%) |
Mar 03, 2015 | 21.49 | 21.51 | 21.34 | 21.35 | 210,278 | -0.23(-1.05%) |