Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.84 | 21.84 | 21.58 | 21.66 | 56,736 | -0.12(-0.56%) |
May 28, 2015 | 21.84 | 21.84 | 21.71 | 21.78 | 33,081 | -0.06(-0.26%) |
May 27, 2015 | 21.70 | 21.84 | 21.66 | 21.84 | 25,000 | +0.20(+0.94%) |
May 26, 2015 | 21.80 | 21.80 | 21.56 | 21.63 | 67,906 | -0.17(-0.78%) |
May 22, 2015 | 21.89 | 21.80 | 21.80 | 21.80 | 60,586 | -0.06(-0.26%) |
May 21, 2015 | 21.89 | 21.93 | 21.84 | 21.86 | 37,567 | -0.02(-0.11%) |
May 20, 2015 | 21.88 | 21.96 | 21.81 | 21.88 | 56,610 | +0.09(+0.41%) |
May 19, 2015 | 21.90 | 21.91 | 21.78 | 21.80 | 108,523 | -0.09(-0.41%) |
May 18, 2015 | 21.82 | 21.90 | 21.82 | 21.88 | 37,370 | +0.05(+0.22%) |
May 15, 2015 | 21.92 | 21.92 | 21.76 | 21.84 | 94,128 | +0.02(+0.11%) |
May 14, 2015 | 21.60 | 21.81 | 21.60 | 21.81 | 30,776 | +0.24(+1.09%) |
May 13, 2015 | 21.58 | 21.68 | 21.52 | 21.58 | 47,032 | +0.00(+0.00%) |
May 12, 2015 | 21.57 | 21.63 | 21.41 | 21.58 | 65,854 | -0.04(-0.19%) |
May 11, 2015 | 21.75 | 21.75 | 21.61 | 21.62 | 96,633 | -0.11(-0.52%) |
May 08, 2015 | 21.74 | 21.76 | 21.68 | 21.73 | 51,208 | +0.25(+1.17%) |
May 07, 2015 | 21.42 | 21.52 | 21.36 | 21.48 | 29,096 | +0.13(+0.61%) |
May 06, 2015 | 21.58 | 21.58 | 21.28 | 21.35 | 39,945 | -0.10(-0.49%) |
May 05, 2015 | 21.63 | 21.66 | 21.42 | 21.45 | 45,793 | -0.26(-1.20%) |
May 04, 2015 | 21.68 | 21.76 | 21.68 | 21.71 | 34,901 | +0.06(+0.26%) |
May 01, 2015 | 21.52 | 21.66 | 21.50 | 21.66 | 40,154 | +0.27(+1.25%) |
Apr 30, 2015 | 21.56 | 21.59 | 21.32 | 21.39 | 57,678 | -0.19(-0.90%) |
Apr 29, 2015 | 21.59 | 21.68 | 21.55 | 21.58 | 37,852 | -0.16(-0.75%) |
Apr 28, 2015 | 21.67 | 21.75 | 21.56 | 21.75 | 24,136 | +0.12(+0.56%) |
Apr 27, 2015 | 21.86 | 21.86 | 21.63 | 21.63 | 35,343 | -0.14(-0.63%) |
Apr 24, 2015 | 21.75 | 21.76 | 21.64 | 21.76 | 23,685 | +0.12(+0.56%) |
Apr 23, 2015 | 21.63 | 21.72 | 21.55 | 21.64 | 36,088 | +0.02(+0.07%) |
Apr 22, 2015 | 21.56 | 21.67 | 21.48 | 21.63 | 49,281 | +0.07(+0.30%) |
Apr 21, 2015 | 21.67 | 21.67 | 21.50 | 21.56 | 61,339 | -0.02(-0.08%) |
Apr 20, 2015 | 21.53 | 21.64 | 21.53 | 21.58 | 34,618 | +0.21(+0.99%) |
Apr 17, 2015 | 21.52 | 21.54 | 21.29 | 21.37 | 56,049 | -0.23(-1.05%) |
Apr 16, 2015 | 21.67 | 21.68 | 21.57 | 21.59 | 65,290 | -0.09(-0.41%) |
Apr 15, 2015 | 21.70 | 21.74 | 21.64 | 21.68 | 61,078 | +0.08(+0.39%) |
Apr 14, 2015 | 21.58 | 21.65 | 21.45 | 21.60 | 67,982 | +0.02(+0.10%) |
Apr 13, 2015 | 21.71 | 21.73 | 21.54 | 21.58 | 76,590 | -0.14(-0.64%) |
Apr 10, 2015 | 21.61 | 21.71 | 21.57 | 21.71 | 46,749 | +0.19(+0.87%) |
Apr 09, 2015 | 21.45 | 21.57 | 21.38 | 21.53 | 42,231 | +0.11(+0.53%) |
Apr 08, 2015 | 21.50 | 21.52 | 21.30 | 21.41 | 34,975 | +0.01(+0.04%) |
Apr 07, 2015 | 21.50 | 21.54 | 21.40 | 21.41 | 57,032 | -0.07(-0.30%) |
Apr 06, 2015 | 21.13 | 21.52 | 21.11 | 21.47 | 76,582 | +0.16(+0.76%) |
Apr 02, 2015 | 21.25 | 21.31 | 21.31 | 21.31 | 35,096 | +0.10(+0.46%) |
Apr 01, 2015 | 21.35 | 21.35 | 21.13 | 21.21 | 64,973 | -0.15(-0.72%) |
Mar 31, 2015 | 21.41 | 21.48 | 21.32 | 21.37 | 41,989 | -0.11(-0.49%) |
Mar 30, 2015 | 21.38 | 21.51 | 21.28 | 21.47 | 80,230 | +0.26(+1.23%) |
Mar 27, 2015 | 21.08 | 21.22 | 21.08 | 21.21 | 49,242 | +0.05(+0.23%) |
Mar 26, 2015 | 21.19 | 21.24 | 21.04 | 21.16 | 98,927 | -0.05(-0.23%) |
Mar 25, 2015 | 21.57 | 21.57 | 21.21 | 21.21 | 75,928 | -0.43(-1.99%) |
Mar 24, 2015 | 21.81 | 21.81 | 21.62 | 21.64 | 90,438 | -0.14(-0.62%) |
Mar 23, 2015 | 21.82 | 21.86 | 21.78 | 21.78 | 78,754 | -0.01(-0.05%) |
Mar 20, 2015 | 21.68 | 21.81 | 21.66 | 21.79 | 102,543 | +0.20(+0.91%) |
Mar 19, 2015 | 21.71 | 21.71 | 21.53 | 21.59 | 238,936 | -0.11(-0.49%) |
Mar 18, 2015 | 21.45 | 21.77 | 21.31 | 21.70 | 88,816 | +0.22(+1.03%) |
Mar 17, 2015 | 21.50 | 21.50 | 21.35 | 21.48 | 57,951 | -0.06(-0.27%) |
Mar 16, 2015 | 21.38 | 21.55 | 21.24 | 21.54 | 52,640 | +0.28(+1.34%) |
Mar 13, 2015 | 21.37 | 21.37 | 21.12 | 21.25 | 39,580 | -0.16(-0.76%) |
Mar 12, 2015 | 21.24 | 21.41 | 21.24 | 21.41 | 113,790 | +0.27(+1.27%) |
Mar 11, 2015 | 21.28 | 21.28 | 21.12 | 21.15 | 66,101 | -0.08(-0.38%) |
Mar 10, 2015 | 21.43 | 21.43 | 21.23 | 21.23 | 59,300 | -0.32(-1.47%) |
Mar 09, 2015 | 21.46 | 21.56 | 21.41 | 21.54 | 46,714 | +0.15(+0.72%) |
Mar 06, 2015 | 21.66 | 21.66 | 21.36 | 21.39 | 68,288 | -0.35(-1.61%) |
Mar 05, 2015 | 21.77 | 21.77 | 21.68 | 21.74 | 38,654 | +0.03(+0.12%) |
Mar 04, 2015 | 21.80 | 21.83 | 21.62 | 21.71 | 60,330 | -0.12(-0.53%) |
Mar 03, 2015 | 21.92 | 21.92 | 21.74 | 21.83 | 57,939 | -0.11(-0.48%) |