Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.50 | 20.53 | 20.45 | 20.50 | 15,410 | -0.07(-0.34%) |
May 28, 2015 | 20.51 | 20.61 | 20.47 | 20.57 | 19,962 | +0.12(+0.59%) |
May 27, 2015 | 20.51 | 20.53 | 20.44 | 20.45 | 27,338 | -0.05(-0.25%) |
May 26, 2015 | 20.51 | 20.52 | 20.47 | 20.50 | 33,614 | -0.00(-0.00%) |
May 22, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 26,047 | -0.03(-0.13%) |
May 21, 2015 | 20.54 | 20.55 | 20.48 | 20.53 | 26,641 | +0.04(+0.21%) |
May 20, 2015 | 20.54 | 20.54 | 20.45 | 20.48 | 77,018 | +0.04(+0.21%) |
May 19, 2015 | 20.48 | 20.48 | 20.39 | 20.44 | 36,646 | -0.07(-0.34%) |
May 18, 2015 | 20.57 | 20.57 | 20.47 | 20.51 | 34,747 | -0.04(-0.19%) |
May 15, 2015 | 20.60 | 20.60 | 20.49 | 20.55 | 55,745 | -0.00(-0.02%) |
May 14, 2015 | 20.62 | 20.67 | 20.55 | 20.55 | 64,050 | -0.07(-0.33%) |
May 13, 2015 | 20.72 | 20.72 | 20.48 | 20.62 | 94,853 | -0.10(-0.50%) |
May 12, 2015 | 20.67 | 20.76 | 20.64 | 20.73 | 61,670 | +0.13(+0.63%) |
May 11, 2015 | 20.54 | 20.61 | 20.53 | 20.60 | 165,321 | +0.13(+0.66%) |
May 08, 2015 | 20.44 | 20.57 | 20.42 | 20.46 | 274,939 | +0.25(+1.25%) |
May 07, 2015 | 20.21 | 20.42 | 20.21 | 20.21 | 14,610 | -0.08(-0.38%) |
May 06, 2015 | 20.28 | 20.29 | 20.26 | 20.29 | 24,170 | +0.00(+0.00%) |
May 05, 2015 | 20.21 | 20.29 | 20.21 | 20.29 | 833 | +0.07(+0.35%) |
May 04, 2015 | 20.28 | 20.29 | 20.22 | 20.22 | 7,151 | -0.04(-0.18%) |
May 01, 2015 | 20.30 | 20.30 | 20.25 | 20.25 | 3,423 | -0.03(-0.16%) |
Apr 30, 2015 | 20.25 | 20.28 | 20.25 | 20.28 | 3,072 | -0.05(-0.22%) |
Apr 29, 2015 | 20.25 | 20.33 | 20.25 | 20.33 | 22,533 | +0.10(+0.47%) |
Apr 28, 2015 | 20.24 | 20.27 | 20.07 | 20.23 | 7,707 | -0.01(-0.07%) |
Apr 27, 2015 | 20.26 | 20.26 | 20.25 | 20.25 | 2,566 | -0.17(-0.82%) |
Apr 24, 2015 | 20.32 | 20.43 | 20.32 | 20.42 | 2,583 | -0.09(-0.42%) |
Apr 23, 2015 | 20.42 | 20.50 | 20.42 | 20.50 | 1,274 | +0.20(+0.97%) |
Apr 22, 2015 | 20.34 | 20.36 | 20.30 | 20.30 | 10,773 | -0.09(-0.46%) |
Apr 21, 2015 | 20.34 | 20.48 | 20.34 | 20.40 | 11,150 | +0.15(+0.72%) |
Apr 20, 2015 | 20.25 | 20.25 | 20.24 | 20.25 | 1,750 | -0.22(-1.09%) |
Apr 17, 2015 | 20.53 | 20.53 | 20.37 | 20.48 | 5,546 | +0.20(+0.97%) |
Apr 16, 2015 | 20.29 | 20.29 | 20.13 | 20.28 | 8,774 | -0.01(-0.04%) |
Apr 15, 2015 | 20.33 | 20.33 | 20.29 | 20.29 | 3,826 | -0.01(-0.04%) |
Apr 14, 2015 | 20.15 | 20.30 | 20.15 | 20.30 | 2,167 | +0.15(+0.77%) |
Apr 13, 2015 | 20.30 | 20.34 | 20.14 | 20.14 | 5,703 | -0.16(-0.80%) |
Apr 10, 2015 | 20.31 | 20.34 | 20.30 | 20.30 | 3,389 | -0.08(-0.38%) |
Apr 09, 2015 | 20.31 | 20.38 | 20.31 | 20.38 | 23,434 | +0.01(+0.04%) |
Apr 08, 2015 | 20.38 | 20.44 | 20.37 | 20.37 | 3,446 | -0.02(-0.08%) |
Apr 07, 2015 | 20.38 | 20.42 | 20.38 | 20.39 | 21,716 | -0.03(-0.15%) |
Apr 06, 2015 | 20.46 | 20.46 | 20.42 | 20.42 | 2,168 | +0.06(+0.27%) |
Apr 02, 2015 | 20.37 | 20.36 | 20.36 | 20.36 | 11,744 | -0.01(-0.04%) |
Apr 01, 2015 | 20.40 | 20.40 | 20.35 | 20.37 | 10,253 | -0.02(-0.09%) |
Mar 31, 2015 | 20.48 | 20.48 | 20.37 | 20.39 | 2,844 | +0.02(+0.09%) |
Mar 30, 2015 | 20.34 | 20.38 | 20.34 | 20.37 | 11,266 | +0.00(+0.00%) |
Mar 27, 2015 | 20.37 | 20.38 | 20.35 | 20.37 | 4,734 | +0.03(+0.17%) |
Mar 26, 2015 | 20.17 | 20.34 | 20.17 | 20.34 | 1,027 | -0.03(-0.17%) |
Mar 25, 2015 | 20.37 | 20.37 | 20.37 | 20.37 | 1,008 | -0.01(-0.04%) |
Mar 24, 2015 | 20.42 | 20.42 | 20.38 | 20.38 | 6,240 | -0.04(-0.21%) |
Mar 23, 2015 | 20.57 | 20.57 | 20.42 | 20.42 | 406 | +0.05(+0.24%) |
Mar 20, 2015 | 20.38 | 20.48 | 20.38 | 20.38 | 13,342 | -0.02(-0.12%) |
Mar 19, 2015 | 20.43 | 20.43 | 20.40 | 20.40 | 1,783 | -0.03(-0.13%) |
Mar 18, 2015 | 20.42 | 20.42 | 20.42 | 20.42 | 477 | +0.00(+0.00%) |
Mar 17, 2015 | 20.42 | 20.42 | 20.42 | 20.42 | 1,402 | +0.02(+0.08%) |
Mar 16, 2015 | 20.55 | 20.55 | 20.41 | 20.41 | 3,465 | -0.11(-0.54%) |
Mar 13, 2015 | 20.52 | 20.52 | 19.99 | 20.52 | 2,508 | +0.09(+0.46%) |
Mar 12, 2015 | 20.21 | 20.43 | 20.18 | 20.42 | 5,287 | +0.09(+0.47%) |
Mar 11, 2015 | 20.18 | 20.33 | 20.18 | 20.33 | 1,986 | -0.03(-0.17%) |
Mar 10, 2015 | 20.34 | 20.42 | 20.34 | 20.36 | 6,647 | +0.00(+0.02%) |
Mar 09, 2015 | 20.55 | 20.55 | 20.36 | 20.36 | 3,965 | -0.08(-0.40%) |
Mar 06, 2015 | 20.38 | 20.44 | 20.37 | 20.44 | 3,814 | +0.21(+1.02%) |
Mar 05, 2015 | 20.23 | 20.36 | 19.91 | 20.24 | 15,346 | -0.21(-1.05%) |
Mar 04, 2015 | 20.38 | 20.45 | 20.34 | 20.45 | 10,385 | +0.02(+0.08%) |
Mar 03, 2015 | 20.43 | 20.44 | 20.34 | 20.43 | 4,760 | -0.00(-0.01%) |