Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.91 | 19.94 | 19.75 | 19.87 | 258,682 | -0.07(-0.34%) |
May 28, 2015 | 19.86 | 19.96 | 19.79 | 19.93 | 76,113 | +0.03(+0.13%) |
May 27, 2015 | 19.73 | 19.97 | 19.70 | 19.91 | 104,374 | +0.20(+0.99%) |
May 26, 2015 | 19.90 | 19.99 | 19.67 | 19.71 | 189,882 | -0.28(-1.39%) |
May 22, 2015 | 20.04 | 19.99 | 19.99 | 19.99 | 110,332 | -0.13(-0.66%) |
May 21, 2015 | 20.19 | 20.20 | 20.08 | 20.12 | 133,440 | -0.03(-0.13%) |
May 20, 2015 | 20.12 | 20.19 | 20.00 | 20.15 | 174,879 | +0.01(+0.03%) |
May 19, 2015 | 20.17 | 20.21 | 20.10 | 20.14 | 326,134 | +0.00(+0.00%) |
May 18, 2015 | 19.95 | 20.14 | 19.95 | 20.14 | 211,480 | +0.17(+0.87%) |
May 15, 2015 | 20.08 | 20.13 | 19.90 | 19.97 | 243,424 | -0.08(-0.41%) |
May 14, 2015 | 20.07 | 20.07 | 19.94 | 20.05 | 152,642 | +0.16(+0.83%) |
May 13, 2015 | 20.08 | 20.08 | 19.82 | 19.89 | 215,958 | -0.13(-0.66%) |
May 12, 2015 | 20.17 | 20.17 | 20.01 | 20.02 | 157,374 | -0.19(-0.96%) |
May 11, 2015 | 20.30 | 20.32 | 20.19 | 20.21 | 182,074 | -0.10(-0.50%) |
May 08, 2015 | 20.29 | 20.36 | 20.12 | 20.32 | 284,722 | +0.17(+0.84%) |
May 07, 2015 | 20.16 | 20.24 | 20.09 | 20.15 | 334,144 | -0.02(-0.08%) |
May 06, 2015 | 20.29 | 20.29 | 19.99 | 20.16 | 149,681 | -0.12(-0.60%) |
May 05, 2015 | 20.48 | 20.54 | 20.24 | 20.29 | 263,132 | -0.25(-1.22%) |
May 04, 2015 | 20.83 | 20.83 | 20.47 | 20.54 | 189,329 | -0.13(-0.62%) |
May 01, 2015 | 20.68 | 20.71 | 20.52 | 20.66 | 161,209 | +0.09(+0.42%) |
Apr 30, 2015 | 20.78 | 20.78 | 20.47 | 20.58 | 210,823 | -0.21(-1.01%) |
Apr 29, 2015 | 20.78 | 20.92 | 20.70 | 20.79 | 98,558 | -0.10(-0.46%) |
Apr 28, 2015 | 20.68 | 20.95 | 20.68 | 20.88 | 126,013 | +0.16(+0.76%) |
Apr 27, 2015 | 20.99 | 20.99 | 20.70 | 20.73 | 81,119 | -0.23(-1.10%) |
Apr 24, 2015 | 20.82 | 20.96 | 20.76 | 20.96 | 139,764 | +0.19(+0.91%) |
Apr 23, 2015 | 20.61 | 20.84 | 20.61 | 20.77 | 124,727 | +0.11(+0.52%) |
Apr 22, 2015 | 20.84 | 20.84 | 20.51 | 20.66 | 368,961 | -0.13(-0.61%) |
Apr 21, 2015 | 21.15 | 21.15 | 20.77 | 20.79 | 144,864 | -0.34(-1.62%) |
Apr 20, 2015 | 21.18 | 21.27 | 20.86 | 21.13 | 152,893 | +0.14(+0.68%) |
Apr 17, 2015 | 21.17 | 21.17 | 20.88 | 20.99 | 95,712 | -0.35(-1.63%) |
Apr 16, 2015 | 21.28 | 21.39 | 21.16 | 21.33 | 121,037 | -0.02(-0.10%) |
Apr 15, 2015 | 21.39 | 21.42 | 21.28 | 21.35 | 206,248 | +0.07(+0.34%) |
Apr 14, 2015 | 21.25 | 21.28 | 21.06 | 21.28 | 170,817 | +0.03(+0.12%) |
Apr 13, 2015 | 21.18 | 21.27 | 21.04 | 21.26 | 165,919 | +0.14(+0.65%) |
Apr 10, 2015 | 21.05 | 21.14 | 21.03 | 21.12 | 156,444 | +0.11(+0.53%) |
Apr 09, 2015 | 21.14 | 21.16 | 20.93 | 21.01 | 261,087 | -0.14(-0.68%) |
Apr 08, 2015 | 21.24 | 21.35 | 21.10 | 21.15 | 104,292 | -0.09(-0.43%) |
Apr 07, 2015 | 21.30 | 21.37 | 21.19 | 21.24 | 122,398 | -0.04(-0.17%) |
Apr 06, 2015 | 21.09 | 21.39 | 21.04 | 21.28 | 103,054 | +0.10(+0.48%) |
Apr 02, 2015 | 21.14 | 21.17 | 21.17 | 21.17 | 314,334 | +0.03(+0.14%) |
Apr 01, 2015 | 21.16 | 21.22 | 21.01 | 21.14 | 166,174 | -0.01(-0.05%) |
Mar 31, 2015 | 21.18 | 21.28 | 21.05 | 21.15 | 278,053 | -0.11(-0.50%) |
Mar 30, 2015 | 20.96 | 21.33 | 20.96 | 21.26 | 169,848 | +0.39(+1.88%) |
Mar 27, 2015 | 20.88 | 20.92 | 20.74 | 20.87 | 133,412 | -0.07(-0.32%) |
Mar 26, 2015 | 20.82 | 20.98 | 20.79 | 20.93 | 233,494 | +0.04(+0.20%) |
Mar 25, 2015 | 21.21 | 21.21 | 20.88 | 20.89 | 465,551 | -0.26(-1.23%) |
Mar 24, 2015 | 21.29 | 21.30 | 21.06 | 21.15 | 368,924 | -0.18(-0.86%) |
Mar 23, 2015 | 21.31 | 21.55 | 21.31 | 21.34 | 184,934 | +0.00(+0.00%) |
Mar 20, 2015 | 21.21 | 21.39 | 21.15 | 21.34 | 253,801 | +0.29(+1.38%) |
Mar 19, 2015 | 21.12 | 21.20 | 20.96 | 21.05 | 129,781 | -0.15(-0.72%) |
Mar 18, 2015 | 21.16 | 21.32 | 20.96 | 21.20 | 273,907 | -0.01(-0.05%) |
Mar 17, 2015 | 21.06 | 21.23 | 20.96 | 21.21 | 161,569 | +0.00(+0.00%) |
Mar 16, 2015 | 20.96 | 21.27 | 20.81 | 21.21 | 290,486 | +0.36(+1.71%) |
Mar 13, 2015 | 21.00 | 21.03 | 20.68 | 20.85 | 389,300 | -0.23(-1.09%) |
Mar 12, 2015 | 20.91 | 21.12 | 20.81 | 21.08 | 238,392 | +0.32(+1.55%) |
Mar 11, 2015 | 20.68 | 20.79 | 20.46 | 20.76 | 477,202 | +0.08(+0.37%) |
Mar 10, 2015 | 20.86 | 20.94 | 20.63 | 20.68 | 383,517 | -0.33(-1.58%) |
Mar 09, 2015 | 20.95 | 21.07 | 20.86 | 21.02 | 240,641 | +0.13(+0.61%) |
Mar 06, 2015 | 20.90 | 21.17 | 20.84 | 20.89 | 203,085 | -0.12(-0.58%) |
Mar 05, 2015 | 20.91 | 21.03 | 20.87 | 21.01 | 249,211 | +0.17(+0.81%) |
Mar 04, 2015 | 21.18 | 21.23 | 20.80 | 20.84 | 356,872 | -0.39(-1.83%) |
Mar 03, 2015 | 21.24 | 21.38 | 21.13 | 21.23 | 400,162 | -0.04(-0.17%) |