Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.26 | 21.28 | 21.18 | 21.18 | 110,325 | -0.10(-0.47%) |
May 28, 2015 | 21.26 | 21.28 | 21.23 | 21.28 | 4,087 | -0.04(-0.17%) |
May 27, 2015 | 21.25 | 21.32 | 21.25 | 21.32 | 7,766 | +0.20(+0.93%) |
May 26, 2015 | 21.22 | 21.22 | 21.10 | 21.12 | 29,820 | -0.27(-1.24%) |
May 22, 2015 | 21.40 | 21.39 | 21.39 | 21.39 | 10,831 | -0.03(-0.12%) |
May 21, 2015 | 21.41 | 21.41 | 21.41 | 21.41 | 1,554 | +0.04(+0.19%) |
May 20, 2015 | 21.35 | 21.39 | 21.35 | 21.37 | 13,431 | -0.02(-0.07%) |
May 19, 2015 | 21.35 | 21.39 | 21.35 | 21.39 | 3,188 | -0.01(-0.03%) |
May 18, 2015 | 21.36 | 21.39 | 21.32 | 21.39 | 19,902 | +0.14(+0.65%) |
May 14, 2015 | 21.15 | 21.28 | 21.15 | 21.25 | 235 | +0.22(+1.07%) |
May 13, 2015 | 21.10 | 21.12 | 21.03 | 21.03 | 36,051 | -0.05(-0.25%) |
May 12, 2015 | 21.10 | 21.10 | 21.08 | 21.08 | 7,591 | -0.12(-0.56%) |
May 11, 2015 | 21.20 | 21.20 | 21.18 | 21.20 | 7,295 | +0.02(+0.10%) |
May 08, 2015 | 21.19 | 21.24 | 21.18 | 21.18 | 7,831 | +0.20(+0.97%) |
May 07, 2015 | 20.88 | 20.98 | 20.82 | 20.98 | 43,845 | +0.16(+0.79%) |
May 06, 2015 | 20.83 | 20.88 | 20.81 | 20.81 | 6,291 | -0.12(-0.59%) |
May 05, 2015 | 21.00 | 21.00 | 20.94 | 20.94 | 14,138 | -0.28(-1.30%) |
May 04, 2015 | 21.14 | 21.23 | 21.14 | 21.21 | 6,240 | +0.11(+0.52%) |
May 01, 2015 | 21.03 | 21.13 | 21.01 | 21.10 | 10,521 | +0.20(+0.98%) |
Apr 30, 2015 | 21.04 | 21.07 | 20.88 | 20.90 | 8,175 | -0.21(-1.01%) |
Apr 29, 2015 | 21.10 | 21.11 | 21.10 | 21.11 | 1,930 | -0.07(-0.34%) |
Apr 28, 2015 | 21.18 | 21.18 | 21.18 | 21.18 | 664 | +0.01(+0.03%) |
Apr 27, 2015 | 21.19 | 21.19 | 21.17 | 21.18 | 12,056 | -0.07(-0.32%) |
Apr 24, 2015 | 21.27 | 21.27 | 21.24 | 21.24 | 13,012 | +0.00(+0.02%) |
Apr 23, 2015 | 21.16 | 21.29 | 21.16 | 21.24 | 20,185 | +0.07(+0.34%) |
Apr 22, 2015 | 21.17 | 21.17 | 21.16 | 21.17 | 4,295 | +0.12(+0.56%) |
Apr 21, 2015 | 21.11 | 21.12 | 21.05 | 21.05 | 22,770 | -0.03(-0.15%) |
Apr 20, 2015 | 21.08 | 21.12 | 21.07 | 21.08 | 25,676 | +0.22(+1.04%) |
Apr 17, 2015 | 21.06 | 21.06 | 20.85 | 20.86 | 24,466 | -0.29(-1.38%) |
Apr 16, 2015 | 21.12 | 21.17 | 21.12 | 21.16 | 11,152 | -0.05(-0.23%) |
Apr 15, 2015 | 21.14 | 21.21 | 21.14 | 21.21 | 17,679 | +0.18(+0.84%) |
Apr 14, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 2,486 | -0.04(-0.19%) |
Apr 13, 2015 | 21.14 | 21.14 | 21.07 | 21.07 | 10,318 | -0.03(-0.16%) |
Apr 10, 2015 | 20.99 | 21.10 | 20.98 | 21.10 | 5,886 | +0.10(+0.50%) |
Apr 09, 2015 | 20.90 | 21.02 | 20.86 | 21.00 | 19,219 | +0.10(+0.47%) |
Apr 08, 2015 | 20.83 | 20.93 | 20.83 | 20.90 | 4,789 | +0.02(+0.07%) |
Apr 07, 2015 | 20.89 | 20.89 | 20.89 | 20.89 | 2,821 | -0.08(-0.39%) |
Apr 06, 2015 | 20.75 | 20.97 | 20.75 | 20.97 | 8,901 | +0.18(+0.86%) |
Apr 02, 2015 | 20.79 | 20.79 | 20.79 | 20.79 | 6,122 | +0.12(+0.60%) |
Apr 01, 2015 | 20.56 | 20.68 | 20.56 | 20.66 | 10,149 | -0.18(-0.85%) |
Mar 31, 2015 | 20.88 | 20.89 | 20.84 | 20.84 | 44,816 | +0.21(+1.03%) |
Mar 27, 2015 | 20.68 | 20.68 | 20.63 | 20.63 | 777 | +0.00(+0.00%) |
Mar 26, 2015 | 20.67 | 20.67 | 20.63 | 20.63 | 16,789 | -0.15(-0.71%) |
Mar 25, 2015 | 20.91 | 20.97 | 20.77 | 20.77 | 3,372 | -0.24(-1.15%) |
Mar 24, 2015 | 21.11 | 21.13 | 21.00 | 21.02 | 26,486 | -0.12(-0.59%) |
Mar 23, 2015 | 21.17 | 21.20 | 21.14 | 21.14 | 21,046 | +0.00(+0.00%) |
Mar 20, 2015 | 21.17 | 21.17 | 21.14 | 21.14 | 9,974 | +0.17(+0.80%) |
Mar 19, 2015 | 21.03 | 21.03 | 20.93 | 20.97 | 11,245 | -0.15(-0.73%) |
Mar 18, 2015 | 20.71 | 21.12 | 20.71 | 21.12 | 4,161 | +0.29(+1.40%) |
Mar 17, 2015 | 20.76 | 20.83 | 20.71 | 20.83 | 32,351 | +0.03(+0.16%) |
Mar 16, 2015 | 20.69 | 20.80 | 20.69 | 20.80 | 4,681 | +0.25(+1.23%) |
Mar 13, 2015 | 20.48 | 20.55 | 20.46 | 20.55 | 6,857 | -0.16(-0.76%) |
Mar 12, 2015 | 20.62 | 20.71 | 20.62 | 20.70 | 27,215 | +0.21(+1.03%) |
Mar 11, 2015 | 20.48 | 20.49 | 20.45 | 20.49 | 50,808 | -0.03(-0.13%) |
Mar 10, 2015 | 20.63 | 20.63 | 20.50 | 20.52 | 40,111 | -0.27(-1.30%) |
Mar 09, 2015 | 20.75 | 20.82 | 20.75 | 20.79 | 6,748 | +0.07(+0.35%) |
Mar 06, 2015 | 20.92 | 20.92 | 20.71 | 20.72 | 37,302 | -0.31(-1.49%) |
Mar 05, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 28,761 | +0.07(+0.36%) |
Mar 04, 2015 | 20.97 | 20.97 | 20.92 | 20.96 | 4,048 | -0.00(-0.01%) |
Mar 03, 2015 | 21.14 | 21.14 | 21.06 | 20.96 | 5,268 | -0.13(-0.61%) |