Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.99 | 21.99 | 21.57 | 21.61 | 83,607 | -0.36(-1.64%) |
May 28, 2015 | 22.03 | 22.04 | 21.83 | 21.97 | 48,597 | -0.08(-0.36%) |
May 27, 2015 | 21.81 | 22.13 | 21.74 | 22.05 | 102,248 | +0.30(+1.38%) |
May 26, 2015 | 21.84 | 21.88 | 21.65 | 21.75 | 133,808 | -0.17(-0.78%) |
May 22, 2015 | 21.94 | 21.92 | 21.92 | 21.92 | 111,600 | -0.08(-0.36%) |
May 21, 2015 | 21.99 | 22.05 | 21.91 | 22.00 | 64,461 | +0.08(+0.36%) |
May 20, 2015 | 22.05 | 22.07 | 21.79 | 21.92 | 71,627 | -0.11(-0.50%) |
May 19, 2015 | 22.02 | 22.16 | 21.93 | 22.03 | 63,407 | +0.04(+0.18%) |
May 18, 2015 | 21.70 | 22.10 | 21.70 | 21.99 | 90,045 | +0.33(+1.52%) |
May 15, 2015 | 21.85 | 21.85 | 21.45 | 21.66 | 102,987 | -0.23(-1.05%) |
May 14, 2015 | 21.83 | 22.12 | 21.80 | 21.89 | 53,412 | +0.06(+0.27%) |
May 13, 2015 | 21.90 | 21.98 | 21.60 | 21.83 | 57,908 | -0.19(-0.86%) |
May 12, 2015 | 21.89 | 22.07 | 21.57 | 22.02 | 86,990 | +0.04(+0.18%) |
May 11, 2015 | 21.90 | 22.18 | 21.87 | 21.98 | 68,956 | -0.01(-0.05%) |
May 08, 2015 | 22.15 | 22.15 | 21.86 | 21.99 | 57,574 | +0.04(+0.18%) |
May 07, 2015 | 21.83 | 22.03 | 21.75 | 21.95 | 75,627 | +0.08(+0.37%) |
May 06, 2015 | 21.63 | 21.90 | 21.52 | 21.87 | 151,197 | +0.26(+1.20%) |
May 05, 2015 | 21.48 | 21.80 | 21.36 | 21.61 | 155,607 | +0.10(+0.46%) |
May 04, 2015 | 21.57 | 21.78 | 21.43 | 21.51 | 99,066 | -0.04(-0.19%) |
May 01, 2015 | 21.74 | 21.97 | 21.02 | 21.55 | 237,132 | -0.21(-0.97%) |
Apr 30, 2015 | 21.86 | 22.41 | 21.66 | 21.76 | 262,395 | -0.24(-1.09%) |
Apr 29, 2015 | 22.10 | 22.39 | 21.97 | 22.00 | 57,180 | -0.16(-0.72%) |
Apr 28, 2015 | 21.76 | 22.23 | 21.72 | 22.16 | 78,189 | +0.41(+1.89%) |
Apr 27, 2015 | 21.90 | 22.20 | 21.49 | 21.75 | 105,975 | -0.06(-0.28%) |
Apr 24, 2015 | 21.85 | 21.93 | 21.60 | 21.81 | 61,739 | +0.00(+0.00%) |
Apr 23, 2015 | 21.45 | 21.87 | 21.37 | 21.81 | 158,036 | +0.25(+1.16%) |
Apr 22, 2015 | 21.20 | 21.59 | 21.11 | 21.56 | 214,178 | +0.31(+1.46%) |
Apr 21, 2015 | 21.36 | 21.44 | 21.07 | 21.25 | 256,827 | -0.16(-0.75%) |
Apr 20, 2015 | 21.20 | 22.17 | 21.01 | 21.41 | 258,743 | -0.78(-3.52%) |
Apr 17, 2015 | 22.59 | 22.85 | 22.15 | 22.19 | 98,861 | -0.54(-2.38%) |
Apr 16, 2015 | 22.56 | 22.78 | 22.45 | 22.73 | 38,172 | +0.17(+0.75%) |
Apr 15, 2015 | 22.55 | 22.77 | 22.15 | 22.56 | 81,700 | +0.14(+0.62%) |
Apr 14, 2015 | 22.68 | 22.68 | 22.32 | 22.42 | 142,166 | -0.25(-1.10%) |
Apr 13, 2015 | 22.41 | 22.80 | 22.41 | 22.67 | 41,186 | +0.17(+0.76%) |
Apr 10, 2015 | 22.51 | 22.56 | 22.40 | 22.50 | 32,802 | +0.01(+0.04%) |
Apr 09, 2015 | 22.58 | 22.59 | 22.36 | 22.49 | 53,513 | +0.04(+0.18%) |
Apr 08, 2015 | 22.27 | 22.55 | 22.24 | 22.45 | 60,835 | +0.17(+0.76%) |
Apr 07, 2015 | 22.35 | 22.50 | 22.27 | 22.28 | 71,175 | -0.14(-0.62%) |
Apr 06, 2015 | 22.23 | 22.49 | 22.23 | 22.42 | 77,440 | -0.05(-0.22%) |
Apr 02, 2015 | 22.46 | 22.47 | 22.47 | 22.47 | 73,100 | +0.05(+0.22%) |
Apr 01, 2015 | 22.12 | 22.45 | 21.94 | 22.42 | 127,843 | +0.21(+0.95%) |
Mar 31, 2015 | 22.36 | 22.42 | 22.13 | 22.21 | 74,667 | -0.26(-1.16%) |
Mar 30, 2015 | 22.32 | 22.62 | 22.18 | 22.47 | 212,677 | +0.20(+0.90%) |
Mar 27, 2015 | 22.25 | 22.36 | 21.99 | 22.27 | 136,997 | +0.03(+0.13%) |
Mar 26, 2015 | 22.16 | 22.47 | 22.08 | 22.24 | 116,878 | +0.08(+0.36%) |
Mar 25, 2015 | 22.84 | 22.92 | 22.16 | 22.16 | 121,090 | -0.66(-2.89%) |
Mar 24, 2015 | 22.71 | 23.00 | 22.51 | 22.82 | 62,475 | +0.08(+0.35%) |
Mar 23, 2015 | 22.75 | 22.90 | 22.55 | 22.74 | 60,412 | -0.11(-0.48%) |
Mar 20, 2015 | 22.67 | 22.98 | 22.16 | 22.85 | 160,331 | +0.33(+1.47%) |
Mar 19, 2015 | 22.60 | 22.78 | 22.40 | 22.52 | 64,810 | -0.17(-0.75%) |
Mar 18, 2015 | 22.56 | 22.90 | 22.29 | 22.69 | 128,009 | +0.05(+0.22%) |
Mar 17, 2015 | 22.65 | 22.75 | 22.38 | 22.64 | 85,265 | -0.05(-0.22%) |
Mar 16, 2015 | 22.69 | 22.85 | 22.52 | 22.69 | 295,581 | +0.11(+0.49%) |
Mar 13, 2015 | 22.56 | 22.68 | 22.31 | 22.58 | 77,464 | +0.05(+0.22%) |
Mar 12, 2015 | 21.68 | 22.65 | 21.64 | 22.53 | 455,725 | +1.15(+5.38%) |
Mar 11, 2015 | 21.25 | 21.43 | 21.12 | 21.38 | 69,393 | +0.12(+0.56%) |
Mar 10, 2015 | 21.44 | 21.44 | 21.02 | 21.26 | 58,475 | -0.33(-1.53%) |
Mar 09, 2015 | 21.50 | 21.68 | 21.45 | 21.59 | 85,306 | +0.16(+0.75%) |
Mar 06, 2015 | 21.32 | 21.75 | 21.30 | 21.43 | 138,941 | -0.13(-0.60%) |
Mar 05, 2015 | 21.58 | 21.81 | 21.17 | 21.56 | 80,845 | -0.03(-0.14%) |
Mar 04, 2015 | 21.80 | 21.89 | 21.51 | 21.59 | 73,424 | -0.30(-1.37%) |
Mar 03, 2015 | 21.81 | 21.93 | 21.64 | 21.89 | 175,212 | -0.01(-0.05%) |