Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.28 | 21.30 | 21.18 | 21.21 | 9,389 | -0.07(-0.34%) |
May 28, 2015 | 21.21 | 21.29 | 21.19 | 21.29 | 14,284 | +0.01(+0.05%) |
May 27, 2015 | 21.11 | 21.31 | 21.01 | 21.27 | 15,822 | +0.19(+0.89%) |
May 26, 2015 | 21.23 | 21.23 | 20.99 | 21.09 | 28,245 | -0.23(-1.08%) |
May 22, 2015 | 21.36 | 21.32 | 21.32 | 21.32 | 104,368 | -0.06(-0.28%) |
May 21, 2015 | 21.39 | 21.39 | 21.34 | 21.38 | 9,330 | -0.03(-0.12%) |
May 20, 2015 | 21.44 | 21.44 | 21.30 | 21.40 | 11,724 | +0.09(+0.41%) |
May 19, 2015 | 21.32 | 21.38 | 21.30 | 21.32 | 27,824 | -0.06(-0.26%) |
May 18, 2015 | 21.17 | 21.37 | 21.17 | 21.37 | 12,385 | +0.22(+1.03%) |
May 15, 2015 | 21.12 | 21.15 | 21.07 | 21.15 | 15,223 | +0.01(+0.05%) |
May 14, 2015 | 21.01 | 21.15 | 20.98 | 21.14 | 11,741 | +0.14(+0.67%) |
May 13, 2015 | 20.97 | 21.00 | 20.96 | 21.00 | 4,366 | +0.01(+0.04%) |
May 12, 2015 | 20.88 | 21.02 | 20.68 | 20.99 | 33,777 | -0.02(-0.12%) |
May 11, 2015 | 21.11 | 21.11 | 21.02 | 21.02 | 3,875 | +0.08(+0.38%) |
May 08, 2015 | 21.02 | 21.02 | 20.93 | 20.94 | 9,608 | +0.12(+0.59%) |
May 07, 2015 | 20.75 | 20.86 | 20.75 | 20.81 | 29,115 | +0.14(+0.68%) |
May 06, 2015 | 20.74 | 20.74 | 20.59 | 20.67 | 21,378 | +0.07(+0.32%) |
May 05, 2015 | 20.96 | 20.96 | 20.61 | 20.61 | 8,954 | -0.33(-1.57%) |
May 04, 2015 | 20.89 | 21.08 | 20.89 | 20.94 | 56,160 | +0.10(+0.49%) |
May 01, 2015 | 20.76 | 20.88 | 20.76 | 20.83 | 24,836 | +0.10(+0.50%) |
Apr 30, 2015 | 21.03 | 21.03 | 20.71 | 20.73 | 25,622 | -0.48(-2.28%) |
Apr 29, 2015 | 21.30 | 21.33 | 21.17 | 21.21 | 6,832 | -0.15(-0.69%) |
Apr 28, 2015 | 21.26 | 21.45 | 21.23 | 21.36 | 34,827 | +0.08(+0.39%) |
Apr 27, 2015 | 21.69 | 21.69 | 21.25 | 21.28 | 21,120 | -0.23(-1.05%) |
Apr 24, 2015 | 21.59 | 21.59 | 21.49 | 21.50 | 40,094 | -0.12(-0.54%) |
Apr 23, 2015 | 21.50 | 21.65 | 21.50 | 21.62 | 23,392 | +0.13(+0.60%) |
Apr 22, 2015 | 21.48 | 21.53 | 21.34 | 21.49 | 11,376 | +0.02(+0.08%) |
Apr 21, 2015 | 21.58 | 21.60 | 21.47 | 21.47 | 24,707 | -0.01(-0.05%) |
Apr 20, 2015 | 21.41 | 21.53 | 21.40 | 21.48 | 14,625 | +0.21(+1.00%) |
Apr 17, 2015 | 21.54 | 21.54 | 21.20 | 21.27 | 32,792 | -0.38(-1.74%) |
Apr 16, 2015 | 21.60 | 21.68 | 21.60 | 21.65 | 8,638 | -0.07(-0.33%) |
Apr 15, 2015 | 21.58 | 21.74 | 21.54 | 21.72 | 76,171 | +0.24(+1.12%) |
Apr 14, 2015 | 21.36 | 21.53 | 21.36 | 21.48 | 222,655 | -0.06(-0.27%) |
Apr 13, 2015 | 21.57 | 21.62 | 21.52 | 21.54 | 18,709 | +0.03(+0.15%) |
Apr 10, 2015 | 21.48 | 21.50 | 21.46 | 21.50 | 37,930 | +0.16(+0.77%) |
Apr 09, 2015 | 21.39 | 21.40 | 21.33 | 21.34 | 8,126 | -0.08(-0.37%) |
Apr 08, 2015 | 21.43 | 21.46 | 21.41 | 21.42 | 8,899 | +0.12(+0.56%) |
Apr 07, 2015 | 21.41 | 21.44 | 21.30 | 21.30 | 27,768 | -0.16(-0.74%) |
Apr 06, 2015 | 21.39 | 21.46 | 21.39 | 21.46 | 9,379 | +0.10(+0.45%) |
Apr 02, 2015 | 21.27 | 21.36 | 21.36 | 21.36 | 13,219 | +0.15(+0.72%) |
Apr 01, 2015 | 21.08 | 21.22 | 21.04 | 21.21 | 35,485 | -0.09(-0.44%) |
Mar 31, 2015 | 21.23 | 21.31 | 21.23 | 21.31 | 5,583 | -0.07(-0.34%) |
Mar 30, 2015 | 21.38 | 21.39 | 21.34 | 21.38 | 11,463 | +0.37(+1.75%) |
Mar 27, 2015 | 20.89 | 21.02 | 20.89 | 21.01 | 9,713 | +0.06(+0.27%) |
Mar 26, 2015 | 20.91 | 21.01 | 20.84 | 20.95 | 14,465 | -0.13(-0.64%) |
Mar 25, 2015 | 21.39 | 21.39 | 21.06 | 21.09 | 28,843 | -0.39(-1.84%) |
Mar 24, 2015 | 21.52 | 21.54 | 21.45 | 21.48 | 40,981 | -0.03(-0.12%) |
Mar 23, 2015 | 21.47 | 21.54 | 21.47 | 21.51 | 4,463 | +0.00(+0.01%) |
Mar 20, 2015 | 21.42 | 21.58 | 21.42 | 21.50 | 30,979 | +0.26(+1.21%) |
Mar 19, 2015 | 21.26 | 21.28 | 21.24 | 21.25 | 7,186 | -0.05(-0.23%) |
Mar 18, 2015 | 21.07 | 21.30 | 20.96 | 21.30 | 11,968 | +0.20(+0.93%) |
Mar 17, 2015 | 20.98 | 21.10 | 20.95 | 21.10 | 42,665 | +0.06(+0.29%) |
Mar 16, 2015 | 21.02 | 21.08 | 21.00 | 21.04 | 16,540 | +0.14(+0.69%) |
Mar 13, 2015 | 20.96 | 20.96 | 20.70 | 20.89 | 25,513 | -0.05(-0.24%) |
Mar 12, 2015 | 20.87 | 20.94 | 20.77 | 20.94 | 10,231 | +0.32(+1.55%) |
Mar 11, 2015 | 20.56 | 20.64 | 20.44 | 20.62 | 29,494 | +0.09(+0.42%) |
Mar 10, 2015 | 20.45 | 20.56 | 20.45 | 20.54 | 33,276 | -0.21(-0.99%) |
Mar 09, 2015 | 20.69 | 20.78 | 20.69 | 20.74 | 5,323 | +0.06(+0.29%) |
Mar 06, 2015 | 20.84 | 20.84 | 20.68 | 20.68 | 5,403 | -0.23(-1.12%) |
Mar 05, 2015 | 20.92 | 20.93 | 20.84 | 20.92 | 25,289 | +0.06(+0.28%) |
Mar 04, 2015 | 20.83 | 20.88 | 20.74 | 20.86 | 14,023 | -0.06(-0.28%) |
Mar 03, 2015 | 21.04 | 21.04 | 20.87 | 20.92 | 23,244 | -0.13(-0.61%) |