Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.52 | 21.53 | 21.12 | 21.22 | 392,557 | -0.14(-0.64%) |
May 28, 2015 | 21.37 | 21.39 | 21.16 | 21.36 | 304,828 | +0.03(+0.14%) |
May 27, 2015 | 21.14 | 21.37 | 21.13 | 21.33 | 474,585 | +0.68(+3.30%) |
May 26, 2015 | 21.14 | 21.14 | 20.55 | 20.65 | 795,834 | -0.76(-3.57%) |
May 22, 2015 | 21.70 | 21.41 | 21.41 | 21.41 | 289,376 | -0.48(-2.21%) |
May 21, 2015 | 21.80 | 21.92 | 21.70 | 21.89 | 314,754 | +0.16(+0.73%) |
May 20, 2015 | 21.74 | 21.92 | 21.70 | 21.74 | 377,081 | +0.02(+0.10%) |
May 19, 2015 | 21.72 | 21.79 | 21.67 | 21.71 | 310,794 | +0.09(+0.42%) |
May 18, 2015 | 21.57 | 21.64 | 21.46 | 21.62 | 315,197 | -0.14(-0.66%) |
May 15, 2015 | 21.69 | 21.79 | 21.54 | 21.77 | 260,051 | +0.00(+0.00%) |
May 14, 2015 | 21.66 | 21.77 | 21.53 | 21.77 | 342,362 | +0.25(+1.16%) |
May 13, 2015 | 21.49 | 21.66 | 21.38 | 21.52 | 350,301 | -0.02(-0.07%) |
May 12, 2015 | 21.59 | 21.67 | 21.46 | 21.53 | 265,531 | -0.25(-1.15%) |
May 11, 2015 | 21.82 | 21.88 | 21.64 | 21.78 | 743,523 | -0.23(-1.07%) |
May 08, 2015 | 21.93 | 22.12 | 21.90 | 22.02 | 413,681 | +0.70(+3.30%) |
May 07, 2015 | 21.09 | 21.38 | 21.05 | 21.31 | 389,955 | -0.11(-0.49%) |
May 06, 2015 | 21.27 | 21.50 | 21.08 | 21.42 | 467,505 | +0.15(+0.71%) |
May 05, 2015 | 21.11 | 21.32 | 21.10 | 21.27 | 396,276 | -0.07(-0.32%) |
May 04, 2015 | 21.37 | 21.38 | 21.21 | 21.33 | 231,391 | +0.01(+0.04%) |
May 01, 2015 | 21.24 | 21.35 | 20.96 | 21.33 | 511,789 | +0.17(+0.82%) |
Apr 30, 2015 | 21.14 | 21.30 | 21.08 | 21.15 | 356,015 | -0.26(-1.20%) |
Apr 29, 2015 | 21.47 | 21.52 | 21.15 | 21.41 | 442,056 | -0.51(-2.31%) |
Apr 28, 2015 | 21.89 | 21.97 | 21.81 | 21.92 | 398,359 | +0.14(+0.63%) |
Apr 27, 2015 | 21.87 | 22.04 | 21.78 | 21.78 | 385,228 | -0.02(-0.10%) |
Apr 24, 2015 | 21.70 | 21.90 | 21.67 | 21.80 | 609,292 | +0.62(+2.93%) |
Apr 23, 2015 | 21.10 | 21.30 | 21.03 | 21.18 | 347,687 | +0.07(+0.32%) |
Apr 22, 2015 | 21.18 | 21.22 | 21.06 | 21.11 | 498,384 | -0.08(-0.39%) |
Apr 21, 2015 | 21.17 | 21.31 | 21.04 | 21.20 | 1,753,673 | +0.32(+1.52%) |
Apr 20, 2015 | 20.99 | 21.08 | 20.87 | 20.88 | 309,558 | +0.12(+0.58%) |
Apr 17, 2015 | 21.02 | 21.11 | 20.65 | 20.76 | 397,966 | -0.26(-1.22%) |
Apr 16, 2015 | 21.37 | 21.42 | 20.99 | 21.02 | 707,511 | +0.20(+0.94%) |
Apr 15, 2015 | 20.74 | 20.90 | 20.73 | 20.82 | 407,209 | +0.53(+2.61%) |
Apr 14, 2015 | 20.16 | 20.29 | 20.10 | 20.29 | 1,421,524 | +0.40(+2.02%) |
Apr 13, 2015 | 19.97 | 20.08 | 19.81 | 19.89 | 459,414 | -0.14(-0.68%) |
Apr 10, 2015 | 20.06 | 20.09 | 19.93 | 20.02 | 278,883 | -0.28(-1.38%) |
Apr 09, 2015 | 20.17 | 20.40 | 20.13 | 20.30 | 508,036 | +0.41(+2.05%) |
Apr 08, 2015 | 19.98 | 19.99 | 19.77 | 19.90 | 358,852 | -0.08(-0.42%) |
Apr 07, 2015 | 20.09 | 20.16 | 19.98 | 19.98 | 313,250 | -0.16(-0.79%) |
Apr 06, 2015 | 19.90 | 20.22 | 19.88 | 20.14 | 150,921 | +0.28(+1.41%) |
Apr 02, 2015 | 19.69 | 19.86 | 19.86 | 19.86 | 439,746 | +0.05(+0.23%) |
Apr 01, 2015 | 19.83 | 19.84 | 19.64 | 19.81 | 507,114 | -0.01(-0.04%) |
Mar 31, 2015 | 19.71 | 19.90 | 19.67 | 19.82 | 664,686 | -0.35(-1.73%) |
Mar 30, 2015 | 19.88 | 20.20 | 19.87 | 20.17 | 446,678 | -0.11(-0.56%) |
Mar 27, 2015 | 20.38 | 20.42 | 20.12 | 20.28 | 495,337 | -0.03(-0.15%) |
Mar 26, 2015 | 20.22 | 20.37 | 20.03 | 20.31 | 630,647 | -0.23(-1.14%) |
Mar 25, 2015 | 20.71 | 20.75 | 20.55 | 20.55 | 661,321 | -0.04(-0.18%) |
Mar 24, 2015 | 20.76 | 20.83 | 20.55 | 20.58 | 1,947,846 | -0.36(-1.70%) |
Mar 23, 2015 | 20.92 | 21.09 | 20.91 | 20.94 | 862,507 | +0.07(+0.33%) |
Mar 20, 2015 | 20.99 | 21.13 | 20.87 | 20.87 | 1,097,593 | +1.20(+6.12%) |
Mar 19, 2015 | 19.91 | 19.91 | 19.53 | 19.67 | 410,712 | -0.51(-2.55%) |
Mar 18, 2015 | 19.84 | 20.30 | 19.71 | 20.18 | 1,076,014 | +1.10(+5.79%) |
Mar 17, 2015 | 18.90 | 19.13 | 18.81 | 19.08 | 1,641,959 | -0.46(-2.36%) |
Mar 16, 2015 | 19.68 | 19.71 | 19.49 | 19.54 | 583,890 | -0.82(-4.05%) |
Mar 13, 2015 | 20.20 | 20.37 | 20.08 | 20.37 | 309,769 | -0.11(-0.52%) |
Mar 12, 2015 | 20.30 | 20.49 | 20.30 | 20.47 | 369,403 | +0.70(+3.52%) |
Mar 11, 2015 | 19.65 | 19.80 | 19.57 | 19.78 | 461,011 | +0.27(+1.40%) |
Mar 10, 2015 | 19.74 | 19.79 | 19.46 | 19.50 | 602,016 | -0.34(-1.72%) |
Mar 09, 2015 | 20.11 | 20.12 | 19.77 | 19.84 | 1,007,972 | -0.61(-2.96%) |
Mar 06, 2015 | 20.64 | 20.65 | 20.37 | 20.45 | 494,716 | -0.42(-2.03%) |
Mar 05, 2015 | 20.67 | 20.91 | 20.63 | 20.87 | 624,808 | +0.44(+2.15%) |
Mar 04, 2015 | 20.26 | 20.43 | 20.14 | 20.43 | 600,128 | -0.01(-0.04%) |
Mar 03, 2015 | 20.55 | 20.59 | 20.31 | 20.44 | 768,202 | -0.52(-2.48%) |