Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.52 | 22.52 | 22.04 | 22.10 | 59,443 | +0.00(+0.00%) |
May 28, 2015 | 22.19 | 22.19 | 22.07 | 22.10 | 397,822 | +0.00(+0.00%) |
May 27, 2015 | 22.23 | 22.23 | 22.08 | 22.09 | 67,279 | +0.01(+0.07%) |
May 26, 2015 | 22.02 | 22.11 | 22.01 | 22.08 | 128,819 | +0.23(+1.04%) |
May 22, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 80,863 | +0.14(+0.65%) |
May 21, 2015 | 21.72 | 21.73 | 21.67 | 21.71 | 66,767 | +0.00(+0.00%) |
May 20, 2015 | 21.81 | 21.81 | 21.66 | 21.71 | 124,791 | +0.00(+0.00%) |
May 19, 2015 | 21.73 | 21.73 | 21.66 | 21.71 | 1,323,721 | +0.23(+1.05%) |
May 18, 2015 | 21.50 | 21.53 | 21.40 | 21.49 | 90,190 | +0.18(+0.83%) |
May 15, 2015 | 21.40 | 21.45 | 21.29 | 21.31 | 134,634 | -0.01(-0.06%) |
May 14, 2015 | 21.34 | 21.39 | 21.29 | 21.32 | 965,342 | -0.10(-0.47%) |
May 13, 2015 | 21.44 | 21.44 | 21.35 | 21.43 | 6,822,142 | -0.13(-0.61%) |
May 12, 2015 | 21.60 | 21.60 | 21.50 | 21.56 | 332,988 | -0.10(-0.47%) |
May 11, 2015 | 21.58 | 21.68 | 21.46 | 21.66 | 1,004,698 | +0.09(+0.43%) |
May 08, 2015 | 21.57 | 21.62 | 21.52 | 21.57 | 69,877 | -0.05(-0.25%) |
May 07, 2015 | 21.60 | 21.64 | 21.57 | 21.62 | 69,795 | +0.10(+0.47%) |
May 06, 2015 | 21.57 | 21.57 | 21.43 | 21.52 | 129,734 | -0.13(-0.61%) |
May 05, 2015 | 21.74 | 21.75 | 21.62 | 21.65 | 38,743 | -0.09(-0.43%) |
May 04, 2015 | 21.76 | 21.76 | 21.71 | 21.74 | 97,074 | +0.02(+0.11%) |
May 01, 2015 | 21.66 | 21.76 | 21.64 | 21.72 | 96,065 | +0.12(+0.54%) |
Apr 30, 2015 | 21.69 | 21.71 | 21.59 | 21.60 | 218,231 | +0.02(+0.11%) |
Apr 29, 2015 | 21.74 | 21.74 | 21.50 | 21.58 | 403,665 | -0.13(-0.61%) |
Apr 28, 2015 | 21.81 | 21.81 | 21.68 | 21.71 | 97,711 | -0.14(-0.64%) |
Apr 27, 2015 | 21.95 | 21.95 | 21.79 | 21.85 | 582,321 | -0.05(-0.25%) |
Apr 24, 2015 | 21.93 | 21.98 | 21.88 | 21.91 | 211,751 | -0.05(-0.25%) |
Apr 23, 2015 | 22.08 | 22.13 | 21.94 | 21.96 | 62,579 | -0.16(-0.74%) |
Apr 22, 2015 | 22.10 | 22.13 | 22.08 | 22.13 | 52,323 | +0.02(+0.07%) |
Apr 21, 2015 | 22.13 | 22.17 | 22.06 | 22.11 | 43,184 | -0.02(-0.08%) |
Apr 20, 2015 | 22.11 | 22.13 | 22.07 | 22.13 | 52,380 | +0.11(+0.50%) |
Apr 17, 2015 | 22.00 | 22.06 | 21.97 | 22.02 | 92,407 | +0.02(+0.07%) |
Apr 16, 2015 | 22.10 | 22.13 | 21.94 | 22.00 | 78,450 | -0.15(-0.67%) |
Apr 15, 2015 | 22.25 | 22.32 | 22.13 | 22.15 | 59,488 | -0.12(-0.56%) |
Apr 14, 2015 | 22.24 | 22.27 | 22.19 | 22.27 | 68,514 | -0.17(-0.76%) |
Apr 13, 2015 | 22.42 | 22.45 | 22.39 | 22.45 | 279,636 | +0.10(+0.45%) |
Apr 10, 2015 | 22.36 | 22.38 | 22.32 | 22.35 | 61,526 | +0.04(+0.17%) |
Apr 09, 2015 | 22.18 | 22.34 | 22.16 | 22.31 | 66,538 | +0.19(+0.85%) |
Apr 08, 2015 | 22.03 | 22.18 | 22.01 | 22.12 | 241,367 | -0.04(-0.18%) |
Apr 07, 2015 | 22.06 | 22.16 | 22.06 | 22.16 | 55,582 | +0.13(+0.60%) |
Apr 06, 2015 | 21.94 | 22.03 | 21.86 | 22.02 | 802,497 | -0.11(-0.50%) |
Apr 02, 2015 | 22.10 | 22.14 | 22.14 | 22.14 | 39,019 | -0.09(-0.41%) |
Apr 01, 2015 | 22.30 | 22.31 | 22.20 | 22.23 | 107,079 | -0.03(-0.14%) |
Mar 31, 2015 | 22.33 | 22.36 | 22.25 | 22.26 | 47,058 | +0.01(+0.04%) |
Mar 30, 2015 | 22.20 | 22.31 | 22.20 | 22.25 | 37,786 | +0.16(+0.71%) |
Mar 27, 2015 | 22.09 | 22.17 | 22.05 | 22.10 | 42,865 | +0.00(+0.00%) |
Mar 26, 2015 | 22.01 | 22.13 | 21.96 | 22.10 | 51,158 | +0.09(+0.42%) |
Mar 25, 2015 | 22.06 | 22.07 | 21.96 | 22.00 | 61,982 | +0.00(+0.00%) |
Mar 24, 2015 | 21.97 | 22.09 | 21.97 | 22.00 | 135,451 | +0.03(+0.14%) |
Mar 23, 2015 | 22.03 | 22.12 | 21.89 | 21.97 | 316,257 | -0.18(-0.81%) |
Mar 20, 2015 | 22.22 | 22.31 | 22.11 | 22.15 | 105,219 | -0.30(-1.35%) |
Mar 19, 2015 | 22.48 | 22.54 | 22.40 | 22.45 | 134,578 | +0.24(+1.09%) |
Mar 18, 2015 | 22.53 | 22.60 | 22.19 | 22.21 | 130,447 | -0.39(-1.72%) |
Mar 17, 2015 | 22.59 | 22.62 | 22.50 | 22.60 | 45,939 | +0.05(+0.21%) |
Mar 16, 2015 | 22.59 | 22.63 | 22.50 | 22.55 | 59,657 | -0.14(-0.62%) |
Mar 13, 2015 | 22.42 | 22.73 | 22.42 | 22.70 | 145,294 | +0.24(+1.08%) |
Mar 12, 2015 | 22.56 | 22.56 | 22.40 | 22.45 | 376,988 | -0.17(-0.76%) |
Mar 11, 2015 | 22.56 | 22.66 | 22.52 | 22.62 | 373,124 | +0.16(+0.73%) |
Mar 10, 2015 | 22.51 | 22.51 | 22.31 | 22.46 | 314,490 | +0.22(+0.98%) |
Mar 09, 2015 | 22.28 | 22.36 | 22.21 | 22.24 | 97,754 | -0.03(-0.14%) |
Mar 06, 2015 | 22.25 | 22.29 | 22.21 | 22.27 | 74,114 | +0.30(+1.35%) |
Mar 05, 2015 | 21.98 | 22.04 | 21.95 | 21.98 | 54,300 | +0.09(+0.39%) |
Mar 04, 2015 | 21.88 | 22.03 | 21.70 | 21.89 | 65,659 | +0.05(+0.21%) |
Mar 03, 2015 | 21.83 | 21.85 | 21.78 | 21.85 | 26,000 | -0.03(-0.14%) |