Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.47 | 21.47 | 21.31 | 21.40 | 9,906 | -0.14(-0.66%) |
May 28, 2015 | 21.50 | 21.54 | 21.40 | 21.54 | 15,225 | -0.11(-0.49%) |
May 27, 2015 | 21.53 | 21.65 | 21.51 | 21.65 | 5,609 | +0.15(+0.68%) |
May 26, 2015 | 21.56 | 21.57 | 21.44 | 21.50 | 8,465 | -0.31(-1.44%) |
May 22, 2015 | 22.00 | 21.81 | 21.81 | 21.81 | 20,402 | -0.17(-0.78%) |
May 21, 2015 | 21.89 | 22.03 | 21.89 | 21.98 | 9,176 | +0.03(+0.13%) |
May 20, 2015 | 21.88 | 21.98 | 21.88 | 21.96 | 2,480 | -0.04(-0.17%) |
May 19, 2015 | 22.03 | 22.04 | 21.91 | 21.99 | 10,068 | -0.06(-0.26%) |
May 18, 2015 | 22.05 | 22.05 | 22.03 | 22.05 | 3,136 | -0.13(-0.57%) |
May 15, 2015 | 22.01 | 22.17 | 21.93 | 22.17 | 16,700 | +0.19(+0.85%) |
May 14, 2015 | 21.94 | 22.10 | 21.94 | 21.99 | 46,176 | +0.13(+0.61%) |
May 13, 2015 | 21.89 | 21.90 | 21.84 | 21.85 | 5,702 | +0.12(+0.54%) |
May 12, 2015 | 21.71 | 21.77 | 21.71 | 21.74 | 4,756 | -0.05(-0.24%) |
May 11, 2015 | 21.86 | 21.86 | 21.79 | 21.79 | 5,083 | -0.19(-0.87%) |
May 08, 2015 | 21.70 | 22.02 | 21.70 | 21.98 | 17,556 | +0.48(+2.21%) |
May 07, 2015 | 21.51 | 21.51 | 21.50 | 21.50 | 3,397 | +0.01(+0.06%) |
May 06, 2015 | 21.58 | 21.58 | 21.42 | 21.49 | 27,819 | +0.01(+0.06%) |
May 05, 2015 | 21.59 | 21.69 | 21.44 | 21.48 | 10,771 | -0.22(-1.03%) |
May 04, 2015 | 21.69 | 21.79 | 21.65 | 21.70 | 17,212 | +0.09(+0.41%) |
May 01, 2015 | 21.57 | 21.70 | 21.54 | 21.61 | 10,221 | +0.09(+0.43%) |
Apr 30, 2015 | 21.70 | 21.70 | 21.48 | 21.52 | 15,289 | -0.19(-0.88%) |
Apr 29, 2015 | 21.74 | 21.84 | 21.68 | 21.71 | 22,145 | -0.24(-1.09%) |
Apr 28, 2015 | 22.03 | 22.03 | 21.85 | 21.95 | 12,295 | +0.00(+0.02%) |
Apr 27, 2015 | 21.99 | 22.08 | 21.94 | 21.95 | 38,369 | +0.04(+0.20%) |
Apr 24, 2015 | 21.89 | 21.96 | 21.82 | 21.90 | 53,281 | +0.18(+0.82%) |
Apr 23, 2015 | 21.52 | 21.84 | 21.52 | 21.72 | 86,048 | +0.16(+0.74%) |
Apr 22, 2015 | 21.56 | 21.63 | 21.45 | 21.56 | 64,274 | +0.10(+0.47%) |
Apr 21, 2015 | 21.48 | 21.57 | 21.45 | 21.46 | 71,292 | +0.09(+0.44%) |
Apr 20, 2015 | 21.35 | 21.46 | 21.30 | 21.37 | 50,461 | -0.05(-0.23%) |
Apr 17, 2015 | 21.45 | 21.47 | 21.30 | 21.42 | 63,630 | -0.35(-1.61%) |
Apr 16, 2015 | 21.66 | 21.84 | 21.65 | 21.77 | 42,902 | +0.11(+0.51%) |
Apr 15, 2015 | 21.58 | 21.69 | 21.49 | 21.66 | 42,570 | +0.08(+0.36%) |
Apr 14, 2015 | 21.63 | 21.63 | 21.56 | 21.58 | 374,403 | +0.07(+0.34%) |
Apr 13, 2015 | 21.62 | 21.65 | 21.51 | 21.51 | 11,349 | -0.18(-0.81%) |
Apr 10, 2015 | 21.55 | 21.68 | 21.55 | 21.68 | 11,818 | +0.13(+0.62%) |
Apr 09, 2015 | 21.59 | 21.59 | 21.54 | 21.55 | 7,558 | +0.10(+0.45%) |
Apr 08, 2015 | 21.50 | 21.54 | 21.39 | 21.45 | 18,751 | +0.12(+0.57%) |
Apr 07, 2015 | 21.36 | 21.41 | 21.33 | 21.33 | 7,089 | -0.05(-0.25%) |
Apr 06, 2015 | 21.35 | 21.56 | 21.35 | 21.39 | 8,104 | +0.19(+0.89%) |
Apr 02, 2015 | 21.15 | 21.20 | 21.20 | 21.20 | 29,498 | +0.28(+1.36%) |
Apr 01, 2015 | 20.90 | 20.93 | 20.84 | 20.91 | 8,593 | +0.19(+0.90%) |
Mar 31, 2015 | 20.66 | 20.76 | 20.66 | 20.73 | 17,893 | -0.12(-0.57%) |
Mar 30, 2015 | 20.66 | 20.88 | 20.66 | 20.84 | 6,718 | +0.24(+1.16%) |
Mar 27, 2015 | 20.61 | 20.62 | 20.57 | 20.60 | 6,941 | +0.02(+0.12%) |
Mar 26, 2015 | 20.44 | 20.60 | 20.44 | 20.58 | 18,269 | -0.19(-0.92%) |
Mar 25, 2015 | 20.98 | 21.02 | 20.77 | 20.77 | 9,935 | -0.26(-1.22%) |
Mar 24, 2015 | 20.99 | 21.04 | 20.96 | 21.03 | 14,535 | +0.04(+0.17%) |
Mar 23, 2015 | 21.01 | 21.01 | 20.92 | 20.99 | 7,871 | +0.10(+0.49%) |
Mar 20, 2015 | 20.74 | 20.95 | 20.71 | 20.89 | 43,365 | +0.43(+2.10%) |
Mar 19, 2015 | 20.61 | 20.61 | 20.42 | 20.46 | 22,367 | -0.33(-1.61%) |
Mar 18, 2015 | 20.33 | 20.83 | 20.29 | 20.79 | 10,195 | +0.46(+2.28%) |
Mar 17, 2015 | 20.22 | 20.33 | 20.15 | 20.33 | 30,002 | +0.08(+0.38%) |
Mar 16, 2015 | 20.25 | 20.31 | 20.25 | 20.25 | 11,864 | +0.24(+1.20%) |
Mar 13, 2015 | 20.03 | 20.03 | 19.94 | 20.01 | 11,844 | -0.18(-0.89%) |
Mar 12, 2015 | 20.27 | 20.32 | 20.17 | 20.19 | 14,016 | +0.07(+0.34%) |
Mar 11, 2015 | 20.10 | 20.15 | 20.07 | 20.12 | 43,944 | +0.02(+0.12%) |
Mar 10, 2015 | 20.22 | 20.22 | 20.08 | 20.10 | 8,109 | -0.39(-1.90%) |
Mar 09, 2015 | 20.49 | 20.51 | 20.43 | 20.49 | 10,872 | -0.03(-0.16%) |
Mar 06, 2015 | 20.64 | 20.64 | 20.49 | 20.52 | 18,639 | -0.36(-1.73%) |
Mar 05, 2015 | 20.98 | 20.98 | 20.81 | 20.88 | 12,435 | +0.04(+0.21%) |
Mar 04, 2015 | 20.76 | 20.86 | 20.74 | 20.84 | 9,323 | -0.21(-0.98%) |
Mar 03, 2015 | 21.11 | 21.12 | 21.03 | 21.04 | 18,105 | -0.10(-0.46%) |