Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.79 | 21.24 | 20.79 | 21.16 | 1,569,316 | +0.39(+1.88%) |
May 28, 2015 | 20.58 | 20.78 | 20.47 | 20.77 | 362,497 | +0.13(+0.63%) |
May 27, 2015 | 20.72 | 20.87 | 20.60 | 20.64 | 239,279 | -0.29(-1.39%) |
May 26, 2015 | 21.13 | 21.15 | 20.84 | 20.93 | 125,524 | -0.45(-2.10%) |
May 22, 2015 | 21.38 | 21.38 | 21.38 | 21.38 | 87,200 | -0.29(-1.34%) |
May 21, 2015 | 21.50 | 21.72 | 21.48 | 21.67 | 139,389 | +0.40(+1.88%) |
May 20, 2015 | 21.25 | 21.31 | 21.20 | 21.27 | 159,389 | +0.08(+0.38%) |
May 19, 2015 | 21.46 | 21.46 | 21.12 | 21.19 | 169,535 | -0.50(-2.31%) |
May 18, 2015 | 21.77 | 21.77 | 21.59 | 21.69 | 127,056 | -0.15(-0.69%) |
May 15, 2015 | 21.63 | 21.84 | 21.52 | 21.84 | 101,104 | +0.03(+0.14%) |
May 14, 2015 | 21.86 | 21.94 | 21.71 | 21.81 | 346,543 | +0.06(+0.28%) |
May 13, 2015 | 21.95 | 22.01 | 21.73 | 21.75 | 215,505 | -0.04(-0.18%) |
May 12, 2015 | 21.52 | 21.86 | 21.48 | 21.79 | 117,497 | +0.33(+1.54%) |
May 11, 2015 | 21.56 | 21.56 | 21.38 | 21.46 | 89,849 | -0.13(-0.60%) |
May 08, 2015 | 21.51 | 21.60 | 21.30 | 21.59 | 119,718 | +0.16(+0.75%) |
May 07, 2015 | 21.82 | 21.84 | 21.38 | 21.43 | 156,265 | -0.46(-2.10%) |
May 06, 2015 | 22.09 | 22.34 | 21.85 | 21.89 | 183,630 | -0.01(-0.05%) |
May 05, 2015 | 21.86 | 22.04 | 21.85 | 21.90 | 148,155 | +0.31(+1.44%) |
May 04, 2015 | 21.53 | 21.62 | 21.46 | 21.59 | 268,241 | -0.05(-0.23%) |
May 01, 2015 | 21.55 | 21.64 | 21.41 | 21.64 | 421,555 | +0.01(+0.05%) |
Apr 30, 2015 | 21.51 | 21.68 | 21.37 | 21.63 | 129,716 | +0.24(+1.12%) |
Apr 29, 2015 | 21.08 | 21.57 | 21.08 | 21.39 | 92,066 | +0.27(+1.28%) |
Apr 28, 2015 | 21.12 | 21.24 | 21.04 | 21.12 | 184,217 | +0.04(+0.19%) |
Apr 27, 2015 | 21.18 | 21.23 | 21.01 | 21.08 | 145,597 | -0.09(-0.43%) |
Apr 24, 2015 | 21.11 | 21.20 | 21.02 | 21.17 | 121,645 | +0.03(+0.14%) |
Apr 23, 2015 | 20.85 | 21.25 | 20.84 | 21.14 | 144,183 | +0.42(+2.03%) |
Apr 22, 2015 | 20.78 | 20.86 | 20.66 | 20.72 | 140,083 | +0.02(+0.10%) |
Apr 21, 2015 | 20.93 | 20.94 | 20.65 | 20.70 | 106,756 | -0.23(-1.10%) |
Apr 20, 2015 | 20.88 | 21.08 | 20.79 | 20.93 | 191,774 | -0.10(-0.48%) |
Apr 17, 2015 | 21.09 | 21.20 | 20.88 | 21.03 | 177,048 | -0.11(-0.52%) |
Apr 16, 2015 | 20.90 | 21.25 | 20.77 | 21.14 | 99,908 | +0.24(+1.15%) |
Apr 15, 2015 | 20.46 | 20.99 | 20.40 | 20.90 | 230,542 | +0.58(+2.85%) |
Apr 14, 2015 | 20.21 | 20.39 | 20.17 | 20.32 | 124,338 | +0.21(+1.04%) |
Apr 13, 2015 | 20.28 | 20.32 | 20.01 | 20.11 | 196,760 | +0.00(+0.00%) |
Apr 10, 2015 | 20.04 | 20.15 | 20.02 | 20.11 | 250,552 | +0.25(+1.26%) |
Apr 09, 2015 | 19.96 | 20.17 | 19.85 | 19.86 | 351,940 | -0.01(-0.05%) |
Apr 08, 2015 | 20.37 | 20.37 | 19.75 | 19.87 | 494,802 | -0.65(-3.17%) |
Apr 07, 2015 | 20.21 | 20.58 | 20.15 | 20.52 | 189,031 | +0.26(+1.28%) |
Apr 06, 2015 | 20.00 | 20.37 | 19.90 | 20.26 | 159,942 | +0.46(+2.32%) |
Apr 02, 2015 | 19.75 | 19.80 | 19.80 | 19.80 | 212,800 | -0.14(-0.70%) |
Apr 01, 2015 | 19.60 | 20.08 | 19.51 | 19.94 | 351,495 | +0.44(+2.26%) |
Mar 31, 2015 | 19.58 | 19.73 | 19.44 | 19.50 | 133,987 | -0.24(-1.22%) |
Mar 30, 2015 | 19.76 | 19.86 | 19.55 | 19.74 | 94,068 | +0.05(+0.25%) |
Mar 27, 2015 | 20.11 | 20.11 | 19.66 | 19.69 | 166,738 | -0.61(-3.00%) |
Mar 26, 2015 | 20.18 | 20.38 | 20.05 | 20.30 | 163,490 | +0.45(+2.27%) |
Mar 25, 2015 | 19.80 | 19.99 | 19.65 | 19.85 | 131,902 | +0.20(+1.02%) |
Mar 24, 2015 | 19.74 | 19.77 | 19.61 | 19.65 | 227,421 | -0.15(-0.76%) |
Mar 23, 2015 | 19.61 | 19.81 | 19.54 | 19.80 | 132,724 | +0.29(+1.49%) |
Mar 20, 2015 | 19.51 | 19.64 | 19.31 | 19.51 | 212,256 | +0.25(+1.30%) |
Mar 19, 2015 | 19.24 | 19.36 | 19.10 | 19.26 | 288,282 | -0.45(-2.28%) |
Mar 18, 2015 | 18.87 | 19.71 | 18.83 | 19.71 | 66,075 | +0.70(+3.68%) |
Mar 17, 2015 | 19.00 | 19.12 | 18.87 | 19.01 | 147,809 | -0.20(-1.04%) |
Mar 16, 2015 | 19.18 | 19.25 | 18.90 | 19.21 | 228,280 | -0.11(-0.57%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.31 | 19.32 | 243,549 | -0.54(-2.72%) |
Mar 12, 2015 | 20.11 | 20.15 | 19.76 | 19.86 | 1,024,289 | -0.21(-1.05%) |
Mar 11, 2015 | 20.01 | 20.53 | 19.83 | 20.07 | 262,590 | +0.06(+0.30%) |
Mar 10, 2015 | 20.10 | 20.13 | 19.89 | 20.01 | 155,560 | -0.35(-1.72%) |
Mar 09, 2015 | 20.39 | 20.60 | 20.33 | 20.36 | 86,174 | -0.08(-0.39%) |
Mar 06, 2015 | 20.57 | 20.61 | 20.36 | 20.44 | 579,928 | -0.25(-1.21%) |
Mar 05, 2015 | 20.78 | 20.84 | 20.61 | 20.69 | 197,866 | -0.13(-0.62%) |
Mar 04, 2015 | 20.76 | 20.87 | 20.52 | 20.82 | 91,547 | +0.04(+0.19%) |
Mar 03, 2015 | 20.77 | 20.86 | 20.63 | 20.78 | 181,273 | +0.16(+0.78%) |