Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.59 | 20.66 | 20.53 | 20.53 | 16,097 | -0.17(-0.82%) |
May 28, 2015 | 20.71 | 20.74 | 20.58 | 20.70 | 11,048 | -0.25(-1.17%) |
May 27, 2015 | 20.86 | 20.95 | 20.82 | 20.95 | 32,905 | +0.08(+0.37%) |
May 26, 2015 | 21.00 | 21.00 | 20.83 | 20.87 | 24,177 | -0.25(-1.17%) |
May 22, 2015 | 21.13 | 21.12 | 21.12 | 21.12 | 25,042 | -0.07(-0.32%) |
May 21, 2015 | 21.17 | 21.21 | 21.09 | 21.19 | 29,161 | -0.06(-0.29%) |
May 20, 2015 | 21.21 | 21.29 | 21.16 | 21.25 | 18,862 | -0.08(-0.38%) |
May 19, 2015 | 21.27 | 21.35 | 21.27 | 21.33 | 21,421 | +0.02(+0.09%) |
May 18, 2015 | 21.35 | 21.35 | 21.25 | 21.31 | 19,187 | -0.24(-1.11%) |
May 15, 2015 | 21.37 | 21.56 | 21.37 | 21.55 | 15,719 | +0.24(+1.13%) |
May 14, 2015 | 21.28 | 21.38 | 21.28 | 21.31 | 17,537 | +0.27(+1.28%) |
May 13, 2015 | 21.15 | 21.17 | 21.04 | 21.04 | 37,152 | +0.05(+0.23%) |
May 12, 2015 | 20.92 | 21.01 | 20.82 | 20.99 | 15,656 | -0.07(-0.32%) |
May 11, 2015 | 21.09 | 21.09 | 20.99 | 21.06 | 16,589 | -0.19(-0.90%) |
May 08, 2015 | 21.13 | 21.27 | 21.10 | 21.25 | 43,314 | +0.51(+2.44%) |
May 07, 2015 | 20.81 | 20.81 | 20.68 | 20.74 | 36,846 | -0.16(-0.75%) |
May 06, 2015 | 21.15 | 21.15 | 20.87 | 20.90 | 39,301 | -0.34(-1.61%) |
May 05, 2015 | 21.41 | 21.41 | 21.21 | 21.24 | 35,263 | -0.37(-1.71%) |
May 04, 2015 | 21.61 | 21.61 | 21.45 | 21.61 | 221,924 | +0.30(+1.41%) |
May 01, 2015 | 21.25 | 21.34 | 21.18 | 21.31 | 48,349 | +0.01(+0.03%) |
Apr 30, 2015 | 21.28 | 21.38 | 21.25 | 21.30 | 12,776 | -0.01(-0.03%) |
Apr 29, 2015 | 21.39 | 21.45 | 21.26 | 21.31 | 10,573 | -0.18(-0.86%) |
Apr 28, 2015 | 21.38 | 21.50 | 21.38 | 21.50 | 12,136 | +0.07(+0.32%) |
Apr 27, 2015 | 21.37 | 21.48 | 21.30 | 21.43 | 33,211 | +0.20(+0.97%) |
Apr 24, 2015 | 21.17 | 21.28 | 21.17 | 21.22 | 13,183 | +0.10(+0.48%) |
Apr 23, 2015 | 21.00 | 21.17 | 20.95 | 21.12 | 5,853 | +0.01(+0.03%) |
Apr 22, 2015 | 21.05 | 21.15 | 21.03 | 21.11 | 8,305 | +0.11(+0.53%) |
Apr 21, 2015 | 21.01 | 21.03 | 20.94 | 21.00 | 13,457 | +0.01(+0.06%) |
Apr 20, 2015 | 20.92 | 21.02 | 20.92 | 20.99 | 41,536 | +0.05(+0.23%) |
Apr 17, 2015 | 20.95 | 21.02 | 20.88 | 20.94 | 13,830 | -0.26(-1.22%) |
Apr 16, 2015 | 21.13 | 21.26 | 21.01 | 21.20 | 33,513 | +0.10(+0.45%) |
Apr 15, 2015 | 21.02 | 21.16 | 20.98 | 21.11 | 13,476 | +0.01(+0.06%) |
Apr 14, 2015 | 21.04 | 21.13 | 21.00 | 21.09 | 22,327 | +0.18(+0.88%) |
Apr 13, 2015 | 21.15 | 21.15 | 20.90 | 20.91 | 49,066 | -0.24(-1.15%) |
Apr 10, 2015 | 21.18 | 21.18 | 21.09 | 21.15 | 8,874 | -0.02(-0.07%) |
Apr 09, 2015 | 21.13 | 21.18 | 21.06 | 21.17 | 21,230 | +0.21(+0.99%) |
Apr 08, 2015 | 20.97 | 21.06 | 20.94 | 20.96 | 17,697 | +0.15(+0.74%) |
Apr 07, 2015 | 20.87 | 20.87 | 20.70 | 20.81 | 27,838 | +0.03(+0.16%) |
Apr 06, 2015 | 20.59 | 20.87 | 20.57 | 20.77 | 24,861 | +0.20(+0.97%) |
Apr 02, 2015 | 20.42 | 20.57 | 20.57 | 20.57 | 12,887 | +0.22(+1.06%) |
Apr 01, 2015 | 20.33 | 20.38 | 20.33 | 20.36 | 15,674 | +0.12(+0.58%) |
Mar 31, 2015 | 20.16 | 20.27 | 20.10 | 20.24 | 18,265 | -0.18(-0.88%) |
Mar 30, 2015 | 20.38 | 20.46 | 20.38 | 20.42 | 20,412 | +0.04(+0.21%) |
Mar 27, 2015 | 20.29 | 20.38 | 20.29 | 20.38 | 39,594 | +0.13(+0.65%) |
Mar 26, 2015 | 20.40 | 20.40 | 20.24 | 20.24 | 5,603 | -0.15(-0.75%) |
Mar 25, 2015 | 20.60 | 20.60 | 20.33 | 20.40 | 13,328 | -0.08(-0.37%) |
Mar 24, 2015 | 20.44 | 20.48 | 20.40 | 20.47 | 13,514 | +0.06(+0.30%) |
Mar 23, 2015 | 20.28 | 20.41 | 20.26 | 20.41 | 17,511 | +0.16(+0.78%) |
Mar 20, 2015 | 20.08 | 20.27 | 20.08 | 20.25 | 14,236 | +0.33(+1.68%) |
Mar 19, 2015 | 19.85 | 19.96 | 19.83 | 19.92 | 68,973 | -0.01(-0.03%) |
Mar 18, 2015 | 19.58 | 19.99 | 19.54 | 19.92 | 24,754 | +0.37(+1.89%) |
Mar 17, 2015 | 19.58 | 19.64 | 19.50 | 19.56 | 241,379 | -0.14(-0.73%) |
Mar 16, 2015 | 19.70 | 19.74 | 19.68 | 19.70 | 14,530 | +0.16(+0.79%) |
Mar 13, 2015 | 19.63 | 19.63 | 19.48 | 19.54 | 18,940 | -0.09(-0.44%) |
Mar 12, 2015 | 19.58 | 19.72 | 19.58 | 19.63 | 35,826 | +0.12(+0.59%) |
Mar 11, 2015 | 19.49 | 19.56 | 19.46 | 19.52 | 18,818 | +0.09(+0.46%) |
Mar 10, 2015 | 19.53 | 19.62 | 19.43 | 19.43 | 54,193 | -0.34(-1.73%) |
Mar 09, 2015 | 19.82 | 19.82 | 19.73 | 19.77 | 29,642 | -0.18(-0.92%) |
Mar 06, 2015 | 20.14 | 20.14 | 19.94 | 19.95 | 32,920 | -0.35(-1.74%) |
Mar 05, 2015 | 20.38 | 20.38 | 20.28 | 20.31 | 18,874 | -0.10(-0.51%) |
Mar 04, 2015 | 20.45 | 20.49 | 20.29 | 20.41 | 26,733 | -0.18(-0.86%) |
Mar 03, 2015 | 20.64 | 20.64 | 20.57 | 20.59 | 14,463 | -0.08(-0.36%) |