Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.96 | 22.04 | 21.80 | 21.83 | 243,413 | -0.15(-0.68%) |
May 28, 2015 | 21.95 | 22.00 | 21.84 | 21.98 | 364,112 | +0.11(+0.50%) |
May 27, 2015 | 21.89 | 22.01 | 21.83 | 21.87 | 355,199 | -0.11(-0.50%) |
May 26, 2015 | 22.16 | 22.16 | 21.97 | 21.98 | 427,871 | -0.25(-1.12%) |
May 22, 2015 | 22.41 | 22.23 | 22.23 | 22.23 | 253,800 | -0.20(-0.89%) |
May 21, 2015 | 22.44 | 22.52 | 22.42 | 22.43 | 201,141 | -0.01(-0.04%) |
May 20, 2015 | 22.49 | 22.49 | 22.36 | 22.44 | 283,616 | -0.10(-0.44%) |
May 19, 2015 | 22.65 | 22.70 | 22.45 | 22.54 | 1,092,194 | -0.20(-0.88%) |
May 18, 2015 | 22.75 | 22.80 | 22.68 | 22.74 | 455,984 | +0.05(+0.22%) |
May 15, 2015 | 22.72 | 22.75 | 22.61 | 22.69 | 678,600 | -0.03(-0.13%) |
May 14, 2015 | 22.47 | 22.72 | 22.45 | 22.72 | 879,398 | +0.33(+1.47%) |
May 13, 2015 | 22.43 | 22.46 | 22.22 | 22.39 | 724,775 | -0.03(-0.13%) |
May 12, 2015 | 22.33 | 22.49 | 22.32 | 22.42 | 526,285 | +0.05(+0.22%) |
May 11, 2015 | 22.37 | 22.41 | 22.32 | 22.37 | 317,008 | +0.01(+0.04%) |
May 08, 2015 | 22.25 | 22.36 | 22.16 | 22.36 | 180,467 | +0.25(+1.13%) |
May 07, 2015 | 22.16 | 22.21 | 22.03 | 22.11 | 211,200 | -0.08(-0.36%) |
May 06, 2015 | 22.18 | 22.29 | 22.10 | 22.19 | 897,703 | +0.08(+0.36%) |
May 05, 2015 | 22.02 | 22.11 | 21.96 | 22.11 | 160,131 | +0.14(+0.64%) |
May 04, 2015 | 21.94 | 22.01 | 21.89 | 21.97 | 351,677 | -0.05(-0.23%) |
May 01, 2015 | 22.22 | 22.25 | 21.93 | 22.02 | 423,036 | -0.27(-1.21%) |
Apr 30, 2015 | 22.50 | 22.52 | 22.19 | 22.29 | 223,229 | -0.09(-0.40%) |
Apr 29, 2015 | 22.22 | 22.41 | 22.17 | 22.38 | 281,920 | +0.14(+0.63%) |
Apr 28, 2015 | 22.27 | 22.33 | 22.19 | 22.24 | 262,383 | +0.02(+0.09%) |
Apr 27, 2015 | 22.27 | 22.27 | 22.17 | 22.22 | 189,750 | -0.13(-0.58%) |
Apr 24, 2015 | 22.38 | 22.39 | 22.24 | 22.35 | 335,058 | +0.07(+0.31%) |
Apr 23, 2015 | 22.17 | 22.41 | 22.17 | 22.28 | 263,847 | +0.25(+1.13%) |
Apr 22, 2015 | 22.11 | 22.16 | 22.01 | 22.03 | 435,962 | -0.07(-0.32%) |
Apr 21, 2015 | 22.02 | 22.11 | 21.96 | 22.10 | 460,174 | +0.03(+0.14%) |
Apr 20, 2015 | 22.13 | 22.16 | 22.04 | 22.07 | 171,292 | -0.18(-0.81%) |
Apr 17, 2015 | 22.40 | 22.46 | 22.25 | 22.25 | 631,179 | -0.13(-0.58%) |
Apr 16, 2015 | 22.34 | 22.41 | 22.30 | 22.38 | 271,051 | +0.16(+0.72%) |
Apr 15, 2015 | 22.28 | 22.36 | 22.18 | 22.22 | 174,436 | -0.05(-0.22%) |
Apr 14, 2015 | 22.23 | 22.33 | 22.17 | 22.27 | 412,828 | +0.14(+0.63%) |
Apr 13, 2015 | 22.25 | 22.30 | 22.12 | 22.13 | 259,039 | -0.19(-0.85%) |
Apr 10, 2015 | 22.33 | 22.38 | 22.30 | 22.32 | 111,014 | -0.12(-0.53%) |
Apr 09, 2015 | 22.42 | 22.46 | 22.29 | 22.44 | 158,819 | -0.07(-0.31%) |
Apr 08, 2015 | 22.69 | 22.69 | 22.45 | 22.51 | 95,298 | -0.12(-0.53%) |
Apr 07, 2015 | 22.64 | 22.73 | 22.58 | 22.63 | 185,520 | -0.06(-0.26%) |
Apr 06, 2015 | 22.85 | 22.88 | 22.68 | 22.69 | 399,839 | -0.05(-0.22%) |
Apr 02, 2015 | 22.52 | 22.74 | 22.74 | 22.74 | 339,800 | +0.33(+1.47%) |
Apr 01, 2015 | 22.18 | 22.48 | 22.15 | 22.41 | 331,109 | +0.27(+1.22%) |
Mar 31, 2015 | 22.35 | 22.47 | 22.13 | 22.14 | 243,599 | -0.20(-0.90%) |
Mar 30, 2015 | 22.29 | 22.45 | 22.28 | 22.34 | 197,086 | +0.02(+0.09%) |
Mar 27, 2015 | 22.35 | 22.41 | 22.31 | 22.32 | 142,560 | -0.07(-0.31%) |
Mar 26, 2015 | 22.58 | 22.61 | 22.38 | 22.39 | 176,983 | -0.16(-0.71%) |
Mar 25, 2015 | 22.63 | 22.66 | 22.54 | 22.55 | 225,843 | -0.06(-0.27%) |
Mar 24, 2015 | 22.58 | 22.63 | 22.50 | 22.61 | 240,871 | -0.13(-0.57%) |
Mar 23, 2015 | 22.65 | 22.75 | 22.63 | 22.74 | 308,490 | +0.19(+0.84%) |
Mar 20, 2015 | 22.35 | 22.59 | 22.35 | 22.55 | 263,579 | +0.29(+1.30%) |
Mar 19, 2015 | 22.39 | 22.40 | 22.20 | 22.26 | 186,999 | -0.09(-0.40%) |
Mar 18, 2015 | 22.10 | 22.37 | 22.00 | 22.35 | 2,806,070 | +0.27(+1.22%) |
Mar 17, 2015 | 22.14 | 22.20 | 22.05 | 22.08 | 200,645 | -0.18(-0.81%) |
Mar 16, 2015 | 22.16 | 22.28 | 22.10 | 22.26 | 185,704 | +0.19(+0.86%) |
Mar 13, 2015 | 22.34 | 22.34 | 22.03 | 22.07 | 260,283 | -0.34(-1.52%) |
Mar 12, 2015 | 22.45 | 22.49 | 22.27 | 22.41 | 177,956 | +0.00(+0.00%) |
Mar 11, 2015 | 22.48 | 22.53 | 22.39 | 22.41 | 109,256 | -0.04(-0.18%) |
Mar 10, 2015 | 22.46 | 22.50 | 22.40 | 22.45 | 358,367 | -0.13(-0.58%) |
Mar 09, 2015 | 22.64 | 22.68 | 22.56 | 22.58 | 138,537 | -0.01(-0.04%) |
Mar 06, 2015 | 22.53 | 22.61 | 22.48 | 22.59 | 364,622 | -0.01(-0.04%) |
Mar 05, 2015 | 22.79 | 22.79 | 22.58 | 22.60 | 178,696 | -0.15(-0.66%) |
Mar 04, 2015 | 22.58 | 22.80 | 22.51 | 22.75 | 298,512 | +0.04(+0.18%) |
Mar 03, 2015 | 22.83 | 22.86 | 22.67 | 22.71 | 540,833 | -0.17(-0.74%) |