Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.87 | 20.96 | 20.71 | 20.78 | 44,512 | -0.17(-0.81%) |
May 28, 2015 | 20.85 | 21.04 | 20.79 | 20.95 | 22,321 | +0.00(+0.01%) |
May 27, 2015 | 20.70 | 20.95 | 20.70 | 20.95 | 74,071 | +0.33(+1.59%) |
May 26, 2015 | 20.69 | 20.70 | 20.48 | 20.62 | 50,189 | -0.07(-0.34%) |
May 22, 2015 | 20.69 | 20.69 | 20.69 | 0 | -0.14(-0.67%) | |
May 21, 2015 | 20.73 | 20.93 | 20.73 | 20.83 | 51,839 | -0.18(-0.83%) |
May 20, 2015 | 20.91 | 21.10 | 20.91 | 21.00 | 28,592 | -0.20(-0.92%) |
May 19, 2015 | 21.24 | 21.32 | 21.20 | 21.20 | 13,108 | -0.26(-1.21%) |
May 18, 2015 | 21.40 | 21.46 | 21.40 | 21.46 | 14,139 | +0.00(+0.00%) |
May 15, 2015 | 21.35 | 21.46 | 21.35 | 21.46 | 19,130 | -0.08(-0.37%) |
May 14, 2015 | 21.40 | 21.54 | 21.40 | 21.54 | 1,046,847 | +0.19(+0.89%) |
May 13, 2015 | 21.05 | 21.46 | 21.05 | 21.35 | 140,618 | +0.53(+2.55%) |
May 12, 2015 | 20.86 | 20.86 | 20.77 | 20.82 | 28,387 | -0.04(-0.19%) |
May 11, 2015 | 20.96 | 20.96 | 20.81 | 20.86 | 27,331 | -0.04(-0.19%) |
May 08, 2015 | 20.75 | 20.92 | 20.75 | 20.90 | 70,739 | +0.51(+2.50%) |
May 07, 2015 | 20.32 | 20.40 | 20.31 | 20.39 | 31,215 | -0.02(-0.10%) |
May 06, 2015 | 20.56 | 20.56 | 20.39 | 20.41 | 27,231 | -0.06(-0.29%) |
May 05, 2015 | 20.78 | 20.82 | 20.45 | 20.47 | 58,030 | -0.46(-2.20%) |
May 04, 2015 | 20.83 | 20.93 | 20.83 | 20.93 | 18,572 | +0.13(+0.62%) |
May 01, 2015 | 20.58 | 20.82 | 20.58 | 20.80 | 30,941 | +0.05(+0.24%) |
Apr 30, 2015 | 21.13 | 21.13 | 20.72 | 20.75 | 61,804 | -0.52(-2.44%) |
Apr 29, 2015 | 21.36 | 21.37 | 21.09 | 21.27 | 45,134 | -0.17(-0.79%) |
Apr 28, 2015 | 21.45 | 21.64 | 21.37 | 21.44 | 83,098 | -0.15(-0.69%) |
Apr 27, 2015 | 21.42 | 21.66 | 21.42 | 21.59 | 28,229 | +0.19(+0.89%) |
Apr 24, 2015 | 21.44 | 21.54 | 21.39 | 21.40 | 121,357 | -0.04(-0.19%) |
Apr 23, 2015 | 21.62 | 21.62 | 21.43 | 21.44 | 345,352 | -0.06(-0.28%) |
Apr 22, 2015 | 21.54 | 21.61 | 21.45 | 21.50 | 32,548 | -0.19(-0.88%) |
Apr 21, 2015 | 21.68 | 21.75 | 21.64 | 21.69 | 500,002 | +0.45(+2.09%) |
Apr 20, 2015 | 21.25 | 21.30 | 21.17 | 21.25 | 120,732 | +0.28(+1.31%) |
Apr 17, 2015 | 20.70 | 21.01 | 20.70 | 20.97 | 196,919 | +0.00(+0.00%) |
Apr 16, 2015 | 20.90 | 21.02 | 20.90 | 20.97 | 257,073 | +0.07(+0.33%) |
Apr 15, 2015 | 21.11 | 21.11 | 20.87 | 20.90 | 46,159 | +0.00(+0.00%) |
Apr 14, 2015 | 20.95 | 21.00 | 20.83 | 20.90 | 65,201 | -0.05(-0.24%) |
Apr 13, 2015 | 20.80 | 21.16 | 20.80 | 20.95 | 36,846 | -0.33(-1.55%) |
Apr 10, 2015 | 21.14 | 21.30 | 21.14 | 21.28 | 42,358 | +0.25(+1.19%) |
Apr 09, 2015 | 20.92 | 21.10 | 20.90 | 21.03 | 50,070 | +0.62(+3.04%) |
Apr 08, 2015 | 20.38 | 20.49 | 20.33 | 20.41 | 41,811 | +0.00(+0.00%) |
Apr 07, 2015 | 20.26 | 20.50 | 20.26 | 20.41 | 122,015 | +0.03(+0.15%) |
Apr 06, 2015 | 20.32 | 20.46 | 20.32 | 20.38 | 57,066 | -0.05(-0.24%) |
Apr 02, 2015 | 20.43 | 20.43 | 20.43 | 0 | +0.34(+1.69%) | |
Apr 01, 2015 | 20.09 | 20.10 | 20.05 | 20.09 | 58,368 | -0.24(-1.18%) |
Mar 31, 2015 | 20.33 | 20.47 | 20.32 | 20.33 | 85,554 | -0.26(-1.26%) |
Mar 30, 2015 | 20.52 | 20.69 | 20.52 | 20.59 | 26,424 | +0.14(+0.66%) |
Mar 27, 2015 | 20.39 | 20.58 | 20.35 | 20.45 | 62,524 | -0.19(-0.92%) |
Mar 26, 2015 | 21.20 | 21.20 | 20.59 | 20.64 | 49,991 | -0.57(-2.66%) |
Mar 25, 2015 | 21.32 | 21.34 | 21.15 | 21.21 | 52,680 | +0.14(+0.65%) |
Mar 24, 2015 | 21.15 | 21.22 | 21.07 | 21.07 | 73,034 | -0.19(-0.88%) |
Mar 23, 2015 | 21.25 | 21.29 | 21.23 | 21.26 | 22,341 | +0.04(+0.19%) |
Mar 20, 2015 | 21.06 | 21.22 | 21.04 | 21.22 | 28,023 | +0.34(+1.63%) |
Mar 19, 2015 | 20.87 | 20.88 | 20.79 | 20.88 | 28,858 | -0.32(-1.51%) |
Mar 18, 2015 | 21.16 | 21.24 | 21.02 | 21.20 | 75,569 | +0.17(+0.81%) |
Mar 17, 2015 | 21.09 | 21.09 | 20.99 | 21.03 | 50,838 | -0.29(-1.36%) |
Mar 16, 2015 | 21.45 | 21.45 | 21.26 | 21.32 | 44,480 | -0.01(-0.05%) |
Mar 13, 2015 | 21.34 | 21.45 | 21.30 | 21.33 | 38,888 | +0.19(+0.90%) |
Mar 12, 2015 | 21.05 | 21.15 | 21.05 | 21.14 | 54,231 | +0.82(+4.04%) |
Mar 11, 2015 | 20.32 | 20.39 | 20.28 | 20.32 | 135,520 | -0.10(-0.49%) |
Mar 10, 2015 | 20.48 | 20.50 | 20.40 | 20.42 | 55,411 | -0.12(-0.58%) |
Mar 09, 2015 | 20.51 | 20.58 | 20.47 | 20.54 | 83,529 | +0.07(+0.34%) |
Mar 06, 2015 | 20.68 | 20.68 | 20.42 | 20.47 | 77,932 | -0.16(-0.78%) |
Mar 05, 2015 | 20.55 | 20.65 | 20.46 | 20.63 | 92,613 | +0.07(+0.36%) |
Mar 04, 2015 | 20.69 | 20.42 | 20.55 | 74,426 | -0.14(-0.65%) | |
Mar 03, 2015 | 20.84 | 20.90 | 20.65 | 20.69 | 105,737 | -0.19(-0.91%) |