Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.82 | 20.88 | 20.67 | 20.78 | 582,085 | -0.07(-0.35%) |
May 28, 2015 | 20.89 | 20.89 | 20.81 | 20.85 | 463,101 | -0.09(-0.44%) |
May 27, 2015 | 20.87 | 21.02 | 20.82 | 20.94 | 707,954 | +0.10(+0.49%) |
May 26, 2015 | 21.01 | 21.08 | 20.75 | 20.84 | 775,410 | -0.28(-1.31%) |
May 22, 2015 | 21.17 | 21.12 | 21.12 | 21.12 | 324,415 | -0.13(-0.61%) |
May 21, 2015 | 21.53 | 21.53 | 21.21 | 21.25 | 467,893 | -0.22(-1.03%) |
May 20, 2015 | 21.51 | 21.58 | 21.42 | 21.47 | 376,840 | -0.05(-0.21%) |
May 19, 2015 | 21.51 | 21.59 | 21.44 | 21.52 | 435,486 | -0.02(-0.09%) |
May 18, 2015 | 21.37 | 21.57 | 21.20 | 21.53 | 374,218 | +0.09(+0.43%) |
May 15, 2015 | 21.43 | 21.48 | 21.28 | 21.44 | 326,289 | +0.06(+0.26%) |
May 14, 2015 | 21.35 | 21.41 | 21.16 | 21.39 | 405,247 | +0.17(+0.78%) |
May 13, 2015 | 21.05 | 21.31 | 21.03 | 21.22 | 541,951 | +0.19(+0.92%) |
May 12, 2015 | 20.94 | 21.13 | 20.81 | 21.03 | 382,799 | +0.02(+0.09%) |
May 11, 2015 | 20.91 | 21.17 | 20.91 | 21.01 | 489,484 | +0.06(+0.31%) |
May 08, 2015 | 21.04 | 21.23 | 20.88 | 20.94 | 1,398,548 | +0.09(+0.44%) |
May 07, 2015 | 20.27 | 20.92 | 20.19 | 20.85 | 771,535 | +0.58(+2.87%) |
May 06, 2015 | 20.62 | 20.64 | 20.23 | 20.27 | 286,820 | -0.24(-1.17%) |
May 05, 2015 | 21.03 | 21.05 | 20.49 | 20.51 | 634,191 | -0.40(-1.90%) |
May 04, 2015 | 20.57 | 20.93 | 20.51 | 20.91 | 844,416 | +0.42(+2.07%) |
May 01, 2015 | 20.12 | 20.76 | 20.07 | 20.48 | 626,440 | +0.29(+1.42%) |
Apr 30, 2015 | 20.40 | 20.54 | 20.18 | 20.19 | 589,629 | -0.28(-1.35%) |
Apr 29, 2015 | 20.51 | 20.64 | 20.31 | 20.47 | 799,824 | -0.04(-0.18%) |
Apr 28, 2015 | 20.28 | 20.60 | 20.28 | 20.51 | 670,278 | +0.18(+0.86%) |
Apr 27, 2015 | 20.59 | 20.64 | 20.27 | 20.33 | 856,676 | -0.26(-1.26%) |
Apr 24, 2015 | 20.79 | 20.79 | 20.49 | 20.59 | 457,739 | -0.18(-0.85%) |
Apr 23, 2015 | 20.77 | 20.92 | 20.73 | 20.77 | 1,023,726 | -0.08(-0.40%) |
Apr 22, 2015 | 20.69 | 20.86 | 20.56 | 20.85 | 1,260,860 | +0.22(+1.07%) |
Apr 21, 2015 | 20.62 | 20.74 | 20.56 | 20.63 | 646,697 | +0.07(+0.36%) |
Apr 20, 2015 | 20.52 | 20.78 | 20.52 | 20.55 | 1,664,356 | +0.08(+0.41%) |
Apr 17, 2015 | 20.72 | 20.72 | 20.46 | 20.47 | 632,014 | -0.34(-1.64%) |
Apr 16, 2015 | 20.68 | 20.87 | 20.60 | 20.81 | 544,560 | +0.05(+0.22%) |
Apr 15, 2015 | 20.86 | 21.01 | 20.74 | 20.77 | 357,455 | -0.06(-0.27%) |
Apr 14, 2015 | 20.92 | 21.14 | 20.75 | 20.82 | 487,657 | -0.14(-0.66%) |
Apr 13, 2015 | 20.97 | 21.23 | 20.92 | 20.96 | 551,861 | -0.06(-0.26%) |
Apr 10, 2015 | 20.88 | 21.04 | 20.80 | 21.02 | 1,673,558 | +0.17(+0.80%) |
Apr 09, 2015 | 21.14 | 21.27 | 20.82 | 20.85 | 788,128 | -0.29(-1.35%) |
Apr 08, 2015 | 20.99 | 21.30 | 20.99 | 21.14 | 659,411 | +0.15(+0.70%) |
Apr 07, 2015 | 21.16 | 21.30 | 20.98 | 20.99 | 619,239 | -0.20(-0.96%) |
Apr 06, 2015 | 21.24 | 21.49 | 21.12 | 21.19 | 980,618 | -0.20(-0.95%) |
Apr 02, 2015 | 21.28 | 21.40 | 21.40 | 21.40 | 540,800 | +0.17(+0.78%) |
Apr 01, 2015 | 21.40 | 21.50 | 21.15 | 21.23 | 525,251 | -0.25(-1.16%) |
Mar 31, 2015 | 21.57 | 21.66 | 21.40 | 21.48 | 448,032 | -0.16(-0.73%) |
Mar 30, 2015 | 21.35 | 21.70 | 21.35 | 21.64 | 351,771 | +0.36(+1.69%) |
Mar 27, 2015 | 21.12 | 21.32 | 20.97 | 21.28 | 351,836 | +0.19(+0.92%) |
Mar 26, 2015 | 21.16 | 21.24 | 20.96 | 21.08 | 717,236 | -0.15(-0.70%) |
Mar 25, 2015 | 21.73 | 21.74 | 21.22 | 21.23 | 426,742 | -0.50(-2.30%) |
Mar 24, 2015 | 21.98 | 21.99 | 21.71 | 21.73 | 640,670 | -0.22(-1.01%) |
Mar 23, 2015 | 21.84 | 21.97 | 21.84 | 21.95 | 548,117 | +0.06(+0.30%) |
Mar 20, 2015 | 21.95 | 22.01 | 21.85 | 21.89 | 2,133,761 | +0.02(+0.08%) |
Mar 19, 2015 | 21.93 | 21.99 | 21.86 | 21.87 | 733,943 | -0.04(-0.17%) |
Mar 18, 2015 | 21.77 | 21.96 | 21.69 | 21.90 | 1,324,904 | +0.10(+0.47%) |
Mar 17, 2015 | 21.91 | 21.95 | 21.61 | 21.80 | 1,603,835 | -0.10(-0.46%) |
Mar 16, 2015 | 20.97 | 21.93 | 20.87 | 21.90 | 1,397,975 | +0.99(+4.73%) |
Mar 13, 2015 | 20.67 | 20.93 | 20.61 | 20.92 | 670,058 | +0.21(+1.03%) |
Mar 12, 2015 | 20.60 | 20.78 | 20.60 | 20.70 | 409,558 | +0.14(+0.67%) |
Mar 11, 2015 | 20.68 | 20.83 | 20.48 | 20.56 | 442,408 | -0.12(-0.58%) |
Mar 10, 2015 | 20.87 | 20.87 | 20.59 | 20.68 | 613,000 | -0.35(-1.67%) |
Mar 09, 2015 | 20.48 | 21.08 | 20.37 | 21.04 | 894,265 | +0.59(+2.89%) |
Mar 06, 2015 | 20.51 | 20.63 | 20.37 | 20.44 | 573,416 | -0.20(-0.98%) |
Mar 05, 2015 | 20.58 | 20.74 | 20.45 | 20.65 | 473,871 | +0.06(+0.31%) |
Mar 04, 2015 | 20.86 | 20.87 | 20.55 | 20.58 | 716,891 | -0.29(-1.37%) |
Mar 03, 2015 | 20.85 | 20.92 | 20.69 | 20.87 | 644,096 | -0.07(-0.35%) |