Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.64 | 24.74 | 23.91 | 24.12 | 15,581 | -0.23(-0.96%) |
May 28, 2015 | 24.24 | 24.64 | 24.24 | 24.36 | 4,305 | -0.02(-0.06%) |
May 27, 2015 | 24.38 | 24.67 | 24.12 | 24.37 | 3,200 | +0.08(+0.32%) |
May 26, 2015 | 24.06 | 24.47 | 24.03 | 24.29 | 5,331 | +0.23(+0.94%) |
May 22, 2015 | 23.91 | 24.07 | 24.07 | 24.07 | 5,411 | +0.20(+0.85%) |
May 21, 2015 | 23.56 | 24.18 | 23.56 | 23.87 | 4,484 | -0.15(-0.61%) |
May 20, 2015 | 24.16 | 24.19 | 24.02 | 24.02 | 4,581 | +0.17(+0.72%) |
May 19, 2015 | 24.22 | 24.22 | 23.81 | 23.84 | 3,271 | -0.31(-1.29%) |
May 18, 2015 | 23.90 | 24.25 | 23.90 | 24.15 | 5,461 | +0.13(+0.55%) |
May 15, 2015 | 24.64 | 24.64 | 23.84 | 24.02 | 7,017 | -0.58(-2.37%) |
May 14, 2015 | 23.78 | 24.76 | 23.78 | 24.61 | 10,420 | +0.64(+2.69%) |
May 13, 2015 | 24.43 | 24.47 | 23.83 | 23.96 | 5,542 | -0.18(-0.74%) |
May 12, 2015 | 24.62 | 24.62 | 23.91 | 24.14 | 4,797 | -0.21(-0.86%) |
May 11, 2015 | 24.36 | 24.45 | 23.76 | 24.35 | 3,952 | -0.15(-0.63%) |
May 08, 2015 | 24.57 | 24.57 | 24.26 | 24.50 | 3,285 | +0.21(+0.86%) |
May 07, 2015 | 24.30 | 24.30 | 24.15 | 24.29 | 3,657 | +0.29(+1.22%) |
May 06, 2015 | 23.77 | 24.63 | 23.76 | 24.00 | 8,098 | +0.10(+0.42%) |
May 05, 2015 | 25.50 | 25.50 | 23.60 | 23.90 | 15,672 | -1.47(-5.81%) |
May 04, 2015 | 25.35 | 25.79 | 25.03 | 25.37 | 7,661 | +0.24(+0.95%) |
May 01, 2015 | 25.32 | 25.75 | 25.10 | 25.13 | 12,310 | -0.18(-0.70%) |
Apr 30, 2015 | 25.62 | 25.96 | 25.10 | 25.31 | 16,158 | -0.65(-2.50%) |
Apr 29, 2015 | 25.84 | 26.30 | 25.84 | 25.96 | 4,321 | +0.12(+0.45%) |
Apr 28, 2015 | 25.45 | 26.20 | 25.30 | 25.84 | 7,845 | +0.25(+0.96%) |
Apr 27, 2015 | 25.89 | 26.30 | 25.50 | 25.60 | 7,686 | -0.39(-1.51%) |
Apr 24, 2015 | 25.81 | 26.37 | 25.59 | 25.99 | 7,069 | +0.11(+0.42%) |
Apr 23, 2015 | 26.19 | 26.34 | 25.81 | 25.88 | 13,606 | -0.22(-0.83%) |
Apr 22, 2015 | 26.06 | 26.11 | 25.87 | 26.10 | 6,042 | +0.00(+0.00%) |
Apr 21, 2015 | 25.76 | 26.10 | 25.69 | 26.10 | 1,489 | -0.01(-0.03%) |
Apr 20, 2015 | 26.11 | 26.11 | 25.80 | 26.11 | 6,492 | +0.60(+2.36%) |
Apr 17, 2015 | 25.70 | 25.88 | 25.49 | 25.50 | 9,663 | -0.32(-1.25%) |
Apr 16, 2015 | 25.99 | 26.07 | 25.81 | 25.83 | 5,672 | -0.26(-1.00%) |
Apr 15, 2015 | 25.94 | 26.11 | 25.80 | 26.09 | 9,680 | +0.21(+0.80%) |
Apr 14, 2015 | 25.49 | 25.88 | 25.49 | 25.88 | 6,577 | +0.19(+0.72%) |
Apr 13, 2015 | 25.31 | 25.70 | 25.31 | 25.70 | 2,148 | +0.05(+0.18%) |
Apr 10, 2015 | 25.68 | 25.81 | 25.28 | 25.65 | 6,002 | +0.08(+0.30%) |
Apr 09, 2015 | 25.40 | 25.57 | 25.26 | 25.57 | 5,176 | -0.12(-0.45%) |
Apr 08, 2015 | 25.40 | 25.92 | 25.40 | 25.69 | 2,790 | +0.24(+0.94%) |
Apr 07, 2015 | 25.06 | 25.70 | 24.91 | 25.45 | 13,224 | -0.02(-0.09%) |
Apr 06, 2015 | 25.54 | 25.92 | 25.36 | 25.47 | 2,665 | -0.13(-0.51%) |
Apr 02, 2015 | 25.06 | 25.60 | 25.60 | 25.60 | 6,223 | -0.31(-1.19%) |
Apr 01, 2015 | 24.67 | 25.95 | 24.67 | 25.91 | 11,707 | -0.04(-0.15%) |
Mar 31, 2015 | 25.62 | 25.95 | 25.62 | 25.95 | 2,481 | +0.03(+0.12%) |
Mar 30, 2015 | 25.40 | 25.94 | 25.32 | 25.92 | 4,832 | +0.49(+1.91%) |
Mar 27, 2015 | 25.28 | 25.43 | 25.03 | 25.43 | 7,224 | +0.10(+0.40%) |
Mar 26, 2015 | 25.15 | 25.39 | 25.15 | 25.33 | 2,929 | +0.22(+0.86%) |
Mar 25, 2015 | 25.57 | 25.57 | 24.96 | 25.12 | 8,852 | -0.19(-0.73%) |
Mar 24, 2015 | 24.96 | 25.46 | 24.81 | 25.30 | 4,823 | +0.49(+1.99%) |
Mar 23, 2015 | 25.00 | 25.00 | 24.73 | 24.81 | 9,283 | -0.17(-0.68%) |
Mar 20, 2015 | 24.60 | 25.14 | 24.60 | 24.98 | 27,726 | +0.38(+1.54%) |
Mar 19, 2015 | 24.05 | 24.63 | 24.05 | 24.60 | 4,482 | +0.30(+1.24%) |
Mar 18, 2015 | 23.90 | 24.36 | 23.90 | 24.30 | 9,086 | +0.00(+0.00%) |
Mar 17, 2015 | 24.10 | 24.37 | 24.10 | 24.30 | 2,192 | +0.08(+0.32%) |
Mar 16, 2015 | 23.96 | 24.48 | 23.69 | 24.22 | 3,827 | +0.25(+1.06%) |
Mar 13, 2015 | 23.83 | 24.09 | 23.01 | 23.97 | 10,002 | +0.38(+1.60%) |
Mar 12, 2015 | 22.62 | 23.60 | 22.62 | 23.59 | 11,004 | +1.06(+4.69%) |
Mar 11, 2015 | 21.83 | 22.67 | 21.83 | 22.54 | 14,237 | +0.71(+3.25%) |
Mar 10, 2015 | 22.42 | 22.42 | 21.83 | 21.83 | 15,376 | -0.39(-1.77%) |
Mar 09, 2015 | 22.58 | 22.58 | 22.22 | 22.22 | 8,413 | -0.13(-0.59%) |
Mar 06, 2015 | 23.06 | 23.07 | 22.35 | 22.35 | 11,789 | -0.66(-2.85%) |
Mar 05, 2015 | 22.85 | 23.04 | 22.30 | 23.01 | 10,807 | +0.12(+0.51%) |
Mar 04, 2015 | 23.01 | 23.14 | 22.73 | 22.89 | 2,781 | -0.41(-1.75%) |
Mar 03, 2015 | 23.44 | 23.73 | 23.27 | 23.30 | 3,532 | -0.12(-0.49%) |