Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.61 | 20.61 | 20.48 | 20.53 | 47,397 | -0.07(-0.33%) |
May 28, 2015 | 20.61 | 20.61 | 20.50 | 20.60 | 29,281 | -0.04(-0.20%) |
May 27, 2015 | 20.51 | 20.64 | 20.51 | 20.64 | 25,574 | +0.20(+0.99%) |
May 26, 2015 | 20.60 | 20.62 | 20.44 | 20.44 | 33,349 | -0.29(-1.38%) |
May 22, 2015 | 20.70 | 20.72 | 20.72 | 20.72 | 19,511 | -0.02(-0.12%) |
May 21, 2015 | 20.72 | 20.75 | 20.72 | 20.75 | 14,613 | +0.04(+0.20%) |
May 20, 2015 | 20.69 | 20.76 | 20.67 | 20.71 | 12,937 | +0.04(+0.19%) |
May 19, 2015 | 20.69 | 20.72 | 20.64 | 20.67 | 222,882 | -0.04(-0.19%) |
May 18, 2015 | 20.61 | 20.71 | 20.61 | 20.71 | 11,921 | +0.08(+0.39%) |
May 15, 2015 | 20.59 | 20.64 | 20.58 | 20.63 | 10,205 | +0.03(+0.13%) |
May 14, 2015 | 20.56 | 20.62 | 20.56 | 20.60 | 53,840 | +0.13(+0.64%) |
May 13, 2015 | 20.52 | 20.52 | 20.44 | 20.47 | 189,933 | -0.01(-0.07%) |
May 12, 2015 | 20.42 | 20.49 | 20.42 | 20.49 | 6,918 | -0.06(-0.30%) |
May 11, 2015 | 20.59 | 20.63 | 20.55 | 20.55 | 30,432 | -0.07(-0.35%) |
May 08, 2015 | 20.54 | 20.62 | 20.54 | 20.62 | 32,203 | +0.23(+1.15%) |
May 07, 2015 | 20.28 | 20.38 | 20.26 | 20.38 | 13,747 | +0.11(+0.54%) |
May 06, 2015 | 20.53 | 20.53 | 20.23 | 20.27 | 47,662 | -0.14(-0.68%) |
May 05, 2015 | 20.58 | 20.62 | 20.39 | 20.41 | 32,668 | -0.20(-0.95%) |
May 04, 2015 | 20.54 | 20.62 | 20.54 | 20.61 | 47,712 | +0.11(+0.53%) |
May 01, 2015 | 20.39 | 20.50 | 20.39 | 20.50 | 133,136 | +0.16(+0.79%) |
Apr 30, 2015 | 20.45 | 20.46 | 20.34 | 20.34 | 11,926 | -0.09(-0.42%) |
Apr 29, 2015 | 20.47 | 20.48 | 20.41 | 20.42 | 33,919 | -0.05(-0.25%) |
Apr 28, 2015 | 20.38 | 20.48 | 20.37 | 20.48 | 35,160 | +0.08(+0.37%) |
Apr 27, 2015 | 20.53 | 20.53 | 20.40 | 20.40 | 54,241 | -0.06(-0.28%) |
Apr 24, 2015 | 20.46 | 20.49 | 20.46 | 20.46 | 11,841 | -0.06(-0.29%) |
Apr 23, 2015 | 20.38 | 20.53 | 20.38 | 20.52 | 22,708 | +0.12(+0.61%) |
Apr 22, 2015 | 20.40 | 20.43 | 20.32 | 20.39 | 26,345 | +0.06(+0.28%) |
Apr 21, 2015 | 20.49 | 20.49 | 20.33 | 20.34 | 20,881 | -0.09(-0.42%) |
Apr 20, 2015 | 20.40 | 20.48 | 20.40 | 20.42 | 27,125 | +0.14(+0.71%) |
Apr 17, 2015 | 20.37 | 20.37 | 20.18 | 20.28 | 119,453 | -0.23(-1.11%) |
Apr 16, 2015 | 20.49 | 20.55 | 20.46 | 20.51 | 40,578 | -0.05(-0.25%) |
Apr 15, 2015 | 20.45 | 20.59 | 20.45 | 20.56 | 24,298 | +0.16(+0.78%) |
Apr 14, 2015 | 20.33 | 20.43 | 20.29 | 20.40 | 16,029 | +0.04(+0.19%) |
Apr 13, 2015 | 20.39 | 20.43 | 20.36 | 20.36 | 15,688 | -0.08(-0.41%) |
Apr 10, 2015 | 20.33 | 20.44 | 20.33 | 20.44 | 115,231 | +0.20(+0.98%) |
Apr 09, 2015 | 20.19 | 20.25 | 20.16 | 20.25 | 12,607 | +0.08(+0.39%) |
Apr 08, 2015 | 20.16 | 20.19 | 20.16 | 20.17 | 9,300 | -0.08(-0.41%) |
Apr 07, 2015 | 20.24 | 20.28 | 20.22 | 20.25 | 65,237 | +0.03(+0.13%) |
Apr 06, 2015 | 19.97 | 20.30 | 19.97 | 20.22 | 26,695 | +0.14(+0.70%) |
Apr 02, 2015 | 20.03 | 20.08 | 20.08 | 20.08 | 1,492,855 | +0.11(+0.55%) |
Apr 01, 2015 | 19.99 | 20.02 | 19.93 | 19.97 | 23,153 | -0.10(-0.49%) |
Mar 31, 2015 | 20.15 | 20.16 | 20.07 | 20.07 | 41,248 | -0.16(-0.77%) |
Mar 30, 2015 | 20.06 | 20.25 | 20.06 | 20.23 | 34,925 | +0.32(+1.62%) |
Mar 27, 2015 | 19.87 | 19.92 | 19.87 | 19.91 | 39,617 | -0.01(-0.06%) |
Mar 26, 2015 | 19.88 | 19.98 | 19.87 | 19.92 | 31,918 | -0.07(-0.33%) |
Mar 25, 2015 | 20.19 | 20.21 | 19.98 | 19.98 | 63,251 | -0.18(-0.90%) |
Mar 24, 2015 | 20.25 | 20.27 | 20.17 | 20.17 | 25,494 | -0.15(-0.75%) |
Mar 23, 2015 | 20.30 | 20.41 | 20.30 | 20.32 | 55,386 | -0.02(-0.09%) |
Mar 20, 2015 | 20.24 | 20.37 | 20.24 | 20.34 | 44,490 | +0.21(+1.04%) |
Mar 19, 2015 | 20.20 | 20.20 | 20.10 | 20.13 | 16,181 | -0.17(-0.82%) |
Mar 18, 2015 | 19.98 | 20.36 | 19.94 | 20.29 | 20,754 | +0.27(+1.35%) |
Mar 17, 2015 | 19.97 | 20.08 | 19.95 | 20.02 | 33,641 | -0.10(-0.47%) |
Mar 16, 2015 | 19.89 | 20.12 | 19.89 | 20.12 | 37,901 | +0.25(+1.27%) |
Mar 13, 2015 | 20.01 | 20.01 | 19.75 | 19.87 | 96,647 | -0.15(-0.77%) |
Mar 12, 2015 | 19.86 | 20.02 | 19.86 | 20.02 | 94,067 | +0.28(+1.40%) |
Mar 11, 2015 | 19.84 | 19.84 | 19.73 | 19.74 | 37,730 | -0.04(-0.22%) |
Mar 10, 2015 | 19.97 | 19.97 | 19.78 | 19.79 | 77,040 | -0.32(-1.61%) |
Mar 09, 2015 | 20.00 | 20.13 | 20.00 | 20.11 | 568,237 | +0.11(+0.57%) |
Mar 06, 2015 | 20.22 | 20.25 | 19.99 | 20.00 | 297,705 | -0.29(-1.42%) |
Mar 05, 2015 | 20.26 | 20.30 | 20.22 | 20.28 | 77,588 | +0.04(+0.19%) |
Mar 04, 2015 | 20.34 | 20.35 | 20.15 | 20.25 | 45,260 | -0.11(-0.52%) |
Mar 03, 2015 | 20.43 | 20.43 | 20.30 | 20.35 | 153,432 | -0.06(-0.31%) |