Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.64 | 20.70 | 20.55 | 20.60 | 51,405 | -0.31(-1.51%) |
May 28, 2015 | 20.89 | 20.94 | 20.76 | 20.91 | 85,961 | -0.28(-1.30%) |
May 27, 2015 | 21.20 | 21.25 | 21.15 | 21.19 | 101,779 | +0.15(+0.71%) |
May 26, 2015 | 21.15 | 21.15 | 20.91 | 21.04 | 97,425 | -0.46(-2.14%) |
May 22, 2015 | 21.50 | 21.50 | 21.50 | 0 | -0.08(-0.37%) | |
May 21, 2015 | 21.46 | 21.59 | 21.40 | 21.58 | 40,375 | -0.10(-0.44%) |
May 20, 2015 | 21.63 | 21.77 | 21.63 | 21.68 | 38,881 | -0.25(-1.12%) |
May 19, 2015 | 22.00 | 22.00 | 21.90 | 21.92 | 39,968 | -0.16(-0.72%) |
May 18, 2015 | 22.05 | 22.11 | 22.01 | 22.08 | 33,851 | +0.06(+0.27%) |
May 15, 2015 | 21.93 | 22.06 | 21.93 | 22.02 | 22,297 | +0.60(+2.80%) |
May 14, 2015 | 21.37 | 21.42 | 21.29 | 21.42 | 40,794 | -0.32(-1.47%) |
May 13, 2015 | 21.81 | 21.85 | 21.67 | 21.74 | 47,203 | +0.34(+1.59%) |
May 12, 2015 | 21.38 | 21.43 | 21.30 | 21.40 | 37,539 | +0.05(+0.23%) |
May 11, 2015 | 21.46 | 21.46 | 21.31 | 21.35 | 48,380 | -0.30(-1.39%) |
May 08, 2015 | 21.57 | 21.67 | 21.53 | 21.65 | 67,057 | +0.04(+0.19%) |
May 07, 2015 | 21.48 | 21.62 | 21.44 | 21.61 | 86,253 | +0.38(+1.77%) |
May 06, 2015 | 21.24 | 21.32 | 21.12 | 21.23 | 48,264 | +0.04(+0.17%) |
May 05, 2015 | 21.49 | 21.51 | 21.18 | 21.20 | 35,914 | -0.35(-1.62%) |
May 04, 2015 | 21.51 | 21.60 | 21.46 | 21.55 | 130,612 | +0.08(+0.37%) |
May 01, 2015 | 21.44 | 21.50 | 21.40 | 21.47 | 62,553 | +0.02(+0.09%) |
Apr 30, 2015 | 21.64 | 21.64 | 21.40 | 21.45 | 185,599 | -0.55(-2.50%) |
Apr 29, 2015 | 22.03 | 22.03 | 21.87 | 22.00 | 44,479 | -0.17(-0.77%) |
Apr 28, 2015 | 22.16 | 22.22 | 22.12 | 22.17 | 358,981 | +0.07(+0.32%) |
Apr 27, 2015 | 22.05 | 22.14 | 22.03 | 22.10 | 48,381 | +0.25(+1.12%) |
Apr 24, 2015 | 21.87 | 21.89 | 21.83 | 21.86 | 105,790 | -0.32(-1.42%) |
Apr 23, 2015 | 22.11 | 22.23 | 22.06 | 22.17 | 149,269 | -0.01(-0.05%) |
Apr 22, 2015 | 22.21 | 22.21 | 22.10 | 22.18 | 97,193 | -0.17(-0.76%) |
Apr 21, 2015 | 22.48 | 22.50 | 22.33 | 22.35 | 144,021 | +0.36(+1.61%) |
Apr 20, 2015 | 22.09 | 22.10 | 21.97 | 22.00 | 60,823 | -0.09(-0.43%) |
Apr 17, 2015 | 22.07 | 22.20 | 22.04 | 22.09 | 94,482 | -0.41(-1.82%) |
Apr 16, 2015 | 22.53 | 22.60 | 22.44 | 22.50 | 107,038 | -0.35(-1.53%) |
Apr 15, 2015 | 22.76 | 22.89 | 22.76 | 22.85 | 78,416 | +0.17(+0.75%) |
Apr 14, 2015 | 22.66 | 22.74 | 22.66 | 22.68 | 86,570 | +0.29(+1.30%) |
Apr 13, 2015 | 22.38 | 22.43 | 22.34 | 22.39 | 89,384 | +0.11(+0.49%) |
Apr 10, 2015 | 22.26 | 22.30 | 22.18 | 22.28 | 343,341 | +0.35(+1.60%) |
Apr 09, 2015 | 22.00 | 22.02 | 21.80 | 21.93 | 537,258 | -0.05(-0.23%) |
Apr 08, 2015 | 22.02 | 22.13 | 21.94 | 21.98 | 114,805 | +0.12(+0.55%) |
Apr 07, 2015 | 21.70 | 21.89 | 21.70 | 21.86 | 691,375 | +0.30(+1.39%) |
Apr 06, 2015 | 21.49 | 21.64 | 21.46 | 21.56 | 51,333 | +0.11(+0.51%) |
Apr 02, 2015 | 21.45 | 21.45 | 21.45 | 0 | +0.50(+2.39%) | |
Apr 01, 2015 | 20.84 | 20.99 | 20.84 | 20.95 | 55,593 | -0.09(-0.43%) |
Mar 31, 2015 | 21.01 | 21.11 | 21.01 | 21.04 | 54,119 | -0.61(-2.80%) |
Mar 30, 2015 | 21.68 | 21.71 | 21.62 | 21.64 | 46,626 | +0.20(+0.91%) |
Mar 27, 2015 | 21.34 | 21.50 | 21.34 | 21.45 | 41,337 | +0.40(+1.90%) |
Mar 26, 2015 | 20.80 | 21.19 | 20.80 | 21.05 | 138,691 | -0.17(-0.80%) |
Mar 25, 2015 | 21.35 | 21.35 | 21.14 | 21.22 | 53,094 | +0.15(+0.71%) |
Mar 24, 2015 | 21.18 | 21.19 | 21.07 | 21.07 | 100,553 | -0.19(-0.88%) |
Mar 23, 2015 | 21.27 | 21.35 | 21.22 | 21.26 | 41,888 | -0.11(-0.53%) |
Mar 20, 2015 | 21.20 | 21.37 | 21.12 | 21.37 | 67,442 | +0.44(+2.10%) |
Mar 19, 2015 | 20.91 | 20.96 | 20.82 | 20.93 | 38,956 | +0.07(+0.35%) |
Mar 18, 2015 | 20.62 | 20.94 | 20.45 | 20.86 | 48,454 | +0.41(+1.99%) |
Mar 17, 2015 | 20.37 | 20.45 | 20.29 | 20.45 | 43,415 | -0.06(-0.29%) |
Mar 16, 2015 | 20.46 | 20.58 | 20.43 | 20.51 | 82,489 | +0.26(+1.28%) |
Mar 13, 2015 | 20.19 | 20.25 | 20.13 | 20.25 | 42,394 | +0.28(+1.40%) |
Mar 12, 2015 | 20.01 | 20.01 | 19.90 | 19.97 | 64,369 | +0.74(+3.88%) |
Mar 11, 2015 | 19.16 | 19.29 | 19.16 | 19.23 | 93,243 | -0.17(-0.90%) |
Mar 10, 2015 | 19.33 | 19.42 | 19.33 | 19.40 | 85,981 | -0.39(-1.97%) |
Mar 09, 2015 | 19.73 | 19.84 | 19.69 | 19.79 | 76,246 | +0.60(+3.13%) |
Mar 06, 2015 | 19.27 | 19.32 | 19.19 | 19.19 | 48,311 | +0.45(+2.37%) |
Mar 05, 2015 | 18.75 | 18.86 | 18.68 | 18.75 | 100,609 | +0.35(+1.88%) |
Mar 04, 2015 | 18.42 | 18.30 | 18.40 | 89,864 | -0.27(-1.42%) | |
Mar 03, 2015 | 18.64 | 18.66 | 18.64 | 18.66 | 55,106 | -0.37(-1.92%) |