Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.17 | 24.18 | 24.05 | 24.13 | 20,026 | -0.12(-0.49%) |
May 28, 2015 | 24.12 | 24.24 | 24.07 | 24.24 | 9,971 | +0.03(+0.10%) |
May 27, 2015 | 24.11 | 24.23 | 24.03 | 24.22 | 59,428 | +0.19(+0.78%) |
May 26, 2015 | 24.24 | 24.24 | 23.97 | 24.03 | 21,989 | -0.35(-1.42%) |
May 22, 2015 | 24.36 | 24.38 | 24.38 | 24.38 | 17,838 | -0.02(-0.07%) |
May 21, 2015 | 24.35 | 24.44 | 24.29 | 24.40 | 10,190 | +0.08(+0.35%) |
May 20, 2015 | 24.30 | 24.41 | 24.28 | 24.31 | 9,879 | +0.00(+0.00%) |
May 19, 2015 | 24.48 | 24.48 | 24.27 | 24.31 | 25,643 | -0.16(-0.66%) |
May 18, 2015 | 24.41 | 24.47 | 24.38 | 24.47 | 10,236 | -0.01(-0.03%) |
May 15, 2015 | 24.37 | 24.48 | 24.30 | 24.48 | 16,263 | +0.05(+0.21%) |
May 14, 2015 | 24.29 | 24.43 | 24.29 | 24.43 | 26,589 | +0.29(+1.19%) |
May 13, 2015 | 24.12 | 24.26 | 24.09 | 24.14 | 43,685 | -0.02(-0.08%) |
May 12, 2015 | 24.16 | 24.24 | 24.14 | 24.16 | 13,925 | -0.21(-0.87%) |
May 11, 2015 | 24.45 | 24.49 | 24.37 | 24.37 | 38,999 | -0.11(-0.44%) |
May 08, 2015 | 24.37 | 24.56 | 24.37 | 24.48 | 32,642 | +0.41(+1.72%) |
May 07, 2015 | 24.02 | 24.11 | 23.89 | 24.07 | 41,934 | +0.04(+0.18%) |
May 06, 2015 | 24.12 | 24.17 | 23.97 | 24.02 | 19,522 | +0.00(+0.00%) |
May 05, 2015 | 24.29 | 24.41 | 23.97 | 24.02 | 24,640 | -0.27(-1.12%) |
May 04, 2015 | 24.43 | 24.49 | 24.29 | 24.29 | 25,792 | -0.06(-0.24%) |
May 01, 2015 | 24.10 | 24.43 | 24.10 | 24.35 | 21,128 | +0.39(+1.62%) |
Apr 30, 2015 | 24.02 | 24.16 | 23.91 | 23.96 | 177,983 | -0.19(-0.77%) |
Apr 29, 2015 | 24.05 | 24.22 | 24.02 | 24.15 | 9,164 | -0.06(-0.24%) |
Apr 28, 2015 | 24.11 | 24.22 | 24.07 | 24.21 | 13,399 | +0.07(+0.28%) |
Apr 27, 2015 | 24.10 | 24.27 | 24.09 | 24.14 | 26,543 | +0.15(+0.63%) |
Apr 24, 2015 | 23.94 | 24.02 | 23.91 | 23.99 | 17,539 | +0.11(+0.47%) |
Apr 23, 2015 | 23.78 | 23.92 | 23.74 | 23.88 | 18,485 | +0.09(+0.38%) |
Apr 22, 2015 | 23.72 | 23.79 | 23.60 | 23.79 | 63,838 | +0.08(+0.32%) |
Apr 21, 2015 | 23.91 | 23.91 | 23.63 | 23.71 | 22,804 | -0.16(-0.67%) |
Apr 20, 2015 | 23.81 | 23.92 | 23.81 | 23.87 | 65,767 | +0.14(+0.57%) |
Apr 17, 2015 | 23.76 | 23.80 | 23.67 | 23.74 | 22,834 | -0.16(-0.67%) |
Apr 16, 2015 | 24.00 | 24.03 | 23.87 | 23.90 | 29,989 | -0.13(-0.53%) |
Apr 15, 2015 | 23.85 | 24.07 | 23.85 | 24.02 | 51,003 | +0.22(+0.93%) |
Apr 14, 2015 | 23.73 | 23.81 | 23.66 | 23.80 | 16,164 | +0.08(+0.35%) |
Apr 13, 2015 | 23.80 | 23.82 | 23.70 | 23.72 | 14,961 | -0.09(-0.39%) |
Apr 10, 2015 | 23.80 | 23.81 | 23.72 | 23.81 | 16,712 | +0.06(+0.25%) |
Apr 09, 2015 | 23.65 | 23.78 | 23.64 | 23.75 | 32,853 | +0.11(+0.47%) |
Apr 08, 2015 | 23.68 | 23.71 | 23.60 | 23.64 | 12,493 | +0.02(+0.08%) |
Apr 07, 2015 | 23.63 | 23.71 | 23.62 | 23.62 | 16,114 | -0.01(-0.04%) |
Apr 06, 2015 | 23.38 | 23.70 | 23.28 | 23.63 | 17,001 | +0.20(+0.87%) |
Apr 02, 2015 | 23.43 | 23.43 | 23.43 | 23.43 | 15,711 | +0.02(+0.07%) |
Apr 01, 2015 | 23.43 | 23.46 | 23.31 | 23.41 | 36,771 | -0.03(-0.11%) |
Mar 31, 2015 | 23.51 | 23.53 | 23.39 | 23.44 | 25,822 | -0.15(-0.65%) |
Mar 30, 2015 | 23.41 | 23.67 | 23.41 | 23.59 | 33,043 | +0.31(+1.35%) |
Mar 27, 2015 | 23.33 | 23.33 | 23.26 | 23.28 | 954,316 | +0.06(+0.25%) |
Mar 26, 2015 | 23.13 | 23.32 | 23.13 | 23.22 | 22,236 | +0.00(+0.00%) |
Mar 25, 2015 | 23.47 | 23.60 | 23.22 | 23.22 | 31,043 | -0.27(-1.15%) |
Mar 24, 2015 | 23.61 | 23.61 | 23.38 | 23.49 | 24,622 | -0.03(-0.11%) |
Mar 23, 2015 | 23.51 | 23.62 | 23.43 | 23.52 | 52,647 | -0.04(-0.18%) |
Mar 20, 2015 | 23.40 | 23.63 | 23.30 | 23.56 | 46,596 | +0.10(+0.43%) |
Mar 19, 2015 | 23.70 | 23.70 | 23.44 | 23.46 | 36,471 | -0.36(-1.53%) |
Mar 18, 2015 | 23.35 | 23.95 | 23.28 | 23.82 | 24,791 | +0.39(+1.66%) |
Mar 17, 2015 | 23.57 | 23.57 | 23.36 | 23.43 | 24,236 | -0.23(-0.97%) |
Mar 16, 2015 | 23.69 | 23.69 | 23.56 | 23.66 | 17,553 | -0.03(-0.11%) |
Mar 13, 2015 | 23.80 | 23.80 | 23.53 | 23.68 | 252,431 | -0.23(-0.96%) |
Mar 12, 2015 | 23.71 | 23.91 | 23.71 | 23.91 | 123,806 | +0.30(+1.29%) |
Mar 11, 2015 | 23.59 | 23.66 | 23.54 | 23.61 | 20,651 | +0.01(+0.04%) |
Mar 10, 2015 | 23.75 | 23.75 | 23.56 | 23.60 | 38,398 | -0.42(-1.76%) |
Mar 09, 2015 | 24.01 | 24.03 | 23.95 | 24.02 | 22,171 | +0.08(+0.35%) |
Mar 06, 2015 | 24.16 | 24.16 | 23.89 | 23.94 | 29,644 | -0.34(-1.40%) |
Mar 05, 2015 | 24.40 | 24.40 | 24.18 | 24.28 | 82,900 | -0.10(-0.41%) |
Mar 04, 2015 | 24.27 | 24.41 | 24.23 | 24.38 | 33,590 | -0.07(-0.28%) |
Mar 03, 2015 | 24.58 | 24.58 | 24.41 | 24.45 | 20,154 | -0.17(-0.67%) |