Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.46 | 20.62 | 20.07 | 20.43 | 50,093 | -0.06(-0.28%) |
May 28, 2015 | 20.38 | 20.67 | 20.38 | 20.49 | 16,718 | -0.17(-0.80%) |
May 27, 2015 | 20.15 | 20.73 | 20.15 | 20.66 | 27,170 | +0.51(+2.55%) |
May 26, 2015 | 20.47 | 20.57 | 20.04 | 20.14 | 132,599 | -0.27(-1.34%) |
May 22, 2015 | 20.76 | 20.42 | 20.42 | 20.42 | 72,557 | -0.36(-1.71%) |
May 21, 2015 | 20.67 | 20.87 | 20.59 | 20.77 | 25,495 | +0.10(+0.48%) |
May 20, 2015 | 20.67 | 20.75 | 20.62 | 20.67 | 20,258 | -0.01(-0.04%) |
May 19, 2015 | 20.66 | 20.68 | 20.56 | 20.68 | 22,293 | -0.05(-0.24%) |
May 18, 2015 | 20.69 | 20.79 | 20.57 | 20.73 | 27,294 | +0.09(+0.44%) |
May 15, 2015 | 20.85 | 20.85 | 20.59 | 20.64 | 23,601 | -0.31(-1.50%) |
May 14, 2015 | 20.67 | 21.02 | 20.66 | 20.95 | 13,954 | +0.34(+1.64%) |
May 13, 2015 | 20.61 | 20.67 | 20.55 | 20.62 | 11,768 | -0.04(-0.20%) |
May 12, 2015 | 20.70 | 20.71 | 20.52 | 20.66 | 10,835 | -0.05(-0.24%) |
May 11, 2015 | 20.66 | 20.76 | 20.61 | 20.71 | 16,844 | +0.05(+0.24%) |
May 08, 2015 | 20.96 | 20.96 | 20.56 | 20.66 | 28,579 | -0.16(-0.75%) |
May 07, 2015 | 20.67 | 20.89 | 20.64 | 20.81 | 14,474 | +0.17(+0.84%) |
May 06, 2015 | 20.67 | 20.67 | 20.46 | 20.64 | 46,582 | +0.05(+0.24%) |
May 05, 2015 | 20.68 | 20.93 | 20.56 | 20.59 | 31,679 | -0.21(-0.99%) |
May 04, 2015 | 20.59 | 20.95 | 20.57 | 20.80 | 34,029 | +0.26(+1.25%) |
May 01, 2015 | 20.92 | 20.92 | 20.54 | 20.54 | 43,195 | -0.36(-1.70%) |
Apr 30, 2015 | 20.88 | 20.96 | 20.88 | 20.90 | 39,456 | +0.01(+0.04%) |
Apr 29, 2015 | 21.02 | 21.07 | 20.90 | 20.89 | 25,876 | -0.21(-1.02%) |
Apr 28, 2015 | 21.12 | 21.17 | 21.00 | 21.10 | 20,429 | +0.04(+0.20%) |
Apr 27, 2015 | 21.17 | 21.23 | 20.87 | 21.06 | 26,271 | -0.14(-0.66%) |
Apr 24, 2015 | 21.43 | 21.48 | 21.08 | 21.20 | 13,536 | -0.21(-1.00%) |
Apr 23, 2015 | 21.39 | 21.43 | 21.22 | 21.42 | 10,191 | -0.02(-0.08%) |
Apr 22, 2015 | 21.58 | 21.58 | 21.42 | 21.43 | 5,712 | -0.05(-0.23%) |
Apr 21, 2015 | 21.46 | 21.71 | 21.46 | 21.48 | 9,304 | -0.24(-1.10%) |
Apr 20, 2015 | 21.60 | 21.72 | 21.43 | 21.72 | 20,174 | +0.37(+1.74%) |
Apr 17, 2015 | 21.51 | 21.51 | 21.28 | 21.35 | 88,983 | -0.33(-1.53%) |
Apr 16, 2015 | 21.63 | 21.72 | 21.59 | 21.68 | 31,864 | +0.00(+0.00%) |
Apr 15, 2015 | 21.52 | 21.72 | 21.52 | 21.68 | 17,024 | +0.07(+0.34%) |
Apr 14, 2015 | 21.35 | 21.61 | 21.35 | 21.61 | 28,230 | +0.19(+0.88%) |
Apr 13, 2015 | 21.50 | 21.55 | 21.35 | 21.42 | 10,037 | -0.07(-0.31%) |
Apr 10, 2015 | 21.66 | 21.66 | 21.47 | 21.48 | 2,747 | -0.02(-0.11%) |
Apr 09, 2015 | 21.54 | 21.55 | 21.29 | 21.51 | 12,969 | -0.03(-0.15%) |
Apr 08, 2015 | 21.39 | 21.60 | 21.39 | 21.54 | 20,331 | +0.13(+0.61%) |
Apr 07, 2015 | 21.51 | 21.62 | 21.41 | 21.41 | 13,177 | -0.14(-0.65%) |
Apr 06, 2015 | 21.37 | 21.71 | 21.18 | 21.55 | 28,710 | +0.19(+0.88%) |
Apr 02, 2015 | 21.31 | 21.36 | 21.36 | 21.36 | 7,197 | +0.13(+0.62%) |
Apr 01, 2015 | 21.16 | 21.29 | 21.07 | 21.23 | 86,265 | +0.06(+0.27%) |
Mar 31, 2015 | 21.13 | 21.19 | 20.89 | 21.17 | 53,135 | +0.01(+0.04%) |
Mar 30, 2015 | 21.03 | 21.22 | 20.90 | 21.16 | 17,623 | +0.17(+0.82%) |
Mar 27, 2015 | 20.71 | 20.99 | 20.71 | 20.99 | 20,075 | +0.06(+0.27%) |
Mar 26, 2015 | 20.52 | 21.11 | 20.52 | 20.94 | 20,632 | +0.08(+0.39%) |
Mar 25, 2015 | 21.21 | 21.21 | 20.85 | 20.85 | 56,771 | -0.35(-1.66%) |
Mar 24, 2015 | 20.71 | 21.27 | 20.66 | 21.21 | 13,763 | +0.48(+2.33%) |
Mar 23, 2015 | 20.66 | 20.78 | 20.56 | 20.72 | 51,316 | +0.05(+0.24%) |
Mar 20, 2015 | 20.72 | 20.72 | 20.50 | 20.67 | 42,628 | +0.01(+0.04%) |
Mar 19, 2015 | 20.66 | 20.73 | 20.48 | 20.66 | 9,962 | -0.16(-0.75%) |
Mar 18, 2015 | 20.62 | 20.83 | 20.48 | 20.82 | 9,265 | +0.27(+1.32%) |
Mar 17, 2015 | 20.19 | 20.62 | 20.19 | 20.55 | 24,260 | -0.05(-0.24%) |
Mar 16, 2015 | 20.64 | 20.64 | 20.48 | 20.60 | 8,982 | -0.09(-0.44%) |
Mar 13, 2015 | 21.08 | 21.08 | 20.58 | 20.69 | 16,502 | -0.38(-1.79%) |
Mar 12, 2015 | 20.49 | 21.07 | 20.46 | 21.07 | 17,980 | +0.75(+3.67%) |
Mar 11, 2015 | 20.11 | 20.44 | 20.09 | 20.32 | 29,304 | +0.20(+0.98%) |
Mar 10, 2015 | 20.21 | 20.48 | 20.08 | 20.12 | 17,142 | -0.45(-2.19%) |
Mar 09, 2015 | 20.61 | 20.62 | 20.08 | 20.57 | 10,326 | +0.04(+0.20%) |
Mar 06, 2015 | 20.39 | 20.80 | 20.36 | 20.53 | 22,643 | -0.09(-0.44%) |
Mar 05, 2015 | 20.70 | 20.83 | 20.57 | 20.62 | 12,533 | -0.22(-1.06%) |
Mar 04, 2015 | 20.20 | 20.94 | 20.33 | 20.85 | 35,614 | +0.52(+2.54%) |
Mar 03, 2015 | 20.43 | 20.45 | 20.33 | 20.33 | 3,863 | -0.14(-0.68%) |