Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.27 | 24.33 | 23.96 | 24.19 | 71,301 | -0.14(-0.56%) |
May 28, 2015 | 24.55 | 24.56 | 24.19 | 24.32 | 43,137 | -0.36(-1.45%) |
May 27, 2015 | 24.36 | 24.78 | 24.25 | 24.68 | 35,948 | +0.32(+1.30%) |
May 26, 2015 | 24.59 | 24.59 | 23.95 | 24.36 | 65,536 | -0.22(-0.91%) |
May 22, 2015 | 24.84 | 24.58 | 24.58 | 24.58 | 74,628 | -0.21(-0.87%) |
May 21, 2015 | 24.68 | 24.85 | 24.35 | 24.80 | 53,547 | +0.03(+0.13%) |
May 20, 2015 | 24.93 | 24.93 | 24.62 | 24.77 | 25,527 | -0.02(-0.06%) |
May 19, 2015 | 25.11 | 25.11 | 24.55 | 24.78 | 35,891 | -0.25(-0.98%) |
May 18, 2015 | 24.87 | 25.16 | 24.51 | 25.03 | 60,032 | +0.26(+1.06%) |
May 15, 2015 | 24.96 | 24.96 | 24.67 | 24.77 | 75,758 | -0.16(-0.64%) |
May 14, 2015 | 24.99 | 25.12 | 24.84 | 24.93 | 73,902 | +0.11(+0.45%) |
May 13, 2015 | 25.08 | 25.14 | 24.72 | 24.82 | 72,694 | -0.20(-0.79%) |
May 12, 2015 | 25.12 | 25.13 | 24.51 | 25.01 | 80,945 | -0.19(-0.76%) |
May 11, 2015 | 25.48 | 25.55 | 25.15 | 25.20 | 75,118 | -0.27(-1.06%) |
May 08, 2015 | 25.91 | 26.01 | 25.42 | 25.47 | 43,246 | -0.14(-0.56%) |
May 07, 2015 | 25.63 | 25.86 | 25.20 | 25.62 | 58,694 | -0.08(-0.31%) |
May 06, 2015 | 25.84 | 25.90 | 25.55 | 25.70 | 166,793 | +0.07(+0.28%) |
May 05, 2015 | 25.46 | 25.82 | 25.25 | 25.63 | 200,967 | +0.04(+0.16%) |
May 04, 2015 | 25.89 | 25.93 | 25.28 | 25.59 | 196,418 | -0.24(-0.92%) |
May 01, 2015 | 26.15 | 27.34 | 24.80 | 25.82 | 178,715 | -0.48(-1.84%) |
Apr 30, 2015 | 26.36 | 27.09 | 26.21 | 26.31 | 155,908 | -0.29(-1.08%) |
Apr 29, 2015 | 27.33 | 27.33 | 26.56 | 26.60 | 30,036 | -0.79(-2.87%) |
Apr 28, 2015 | 26.65 | 27.47 | 26.53 | 27.38 | 69,129 | +0.83(+3.11%) |
Apr 27, 2015 | 26.39 | 26.84 | 26.23 | 26.56 | 72,618 | +0.11(+0.42%) |
Apr 24, 2015 | 26.74 | 26.79 | 26.19 | 26.44 | 92,910 | -0.17(-0.63%) |
Apr 23, 2015 | 26.64 | 26.99 | 26.33 | 26.61 | 142,782 | -0.02(-0.09%) |
Apr 22, 2015 | 27.06 | 27.06 | 26.54 | 26.64 | 87,247 | -0.44(-1.64%) |
Apr 21, 2015 | 27.36 | 27.42 | 26.91 | 27.08 | 178,885 | -0.11(-0.39%) |
Apr 20, 2015 | 26.99 | 27.76 | 26.76 | 27.19 | 178,882 | +0.40(+1.50%) |
Apr 17, 2015 | 27.17 | 27.17 | 26.61 | 26.79 | 432,405 | -0.60(-2.18%) |
Apr 16, 2015 | 27.29 | 27.56 | 27.12 | 27.38 | 158,328 | +0.12(+0.44%) |
Apr 15, 2015 | 27.72 | 27.81 | 27.23 | 27.26 | 85,139 | -0.25(-0.92%) |
Apr 14, 2015 | 27.14 | 27.75 | 26.85 | 27.52 | 270,678 | +0.45(+1.67%) |
Apr 13, 2015 | 27.10 | 27.21 | 26.91 | 27.06 | 80,854 | +0.07(+0.26%) |
Apr 10, 2015 | 27.07 | 27.30 | 26.68 | 26.99 | 63,328 | +0.11(+0.41%) |
Apr 09, 2015 | 26.59 | 26.92 | 26.24 | 26.88 | 123,820 | +0.38(+1.43%) |
Apr 08, 2015 | 26.13 | 26.71 | 26.04 | 26.50 | 96,324 | +0.36(+1.36%) |
Apr 07, 2015 | 25.93 | 26.41 | 25.77 | 26.15 | 120,369 | +0.18(+0.70%) |
Apr 06, 2015 | 25.73 | 26.20 | 25.73 | 25.97 | 138,601 | +0.02(+0.09%) |
Apr 02, 2015 | 25.99 | 25.94 | 25.94 | 25.94 | 61,485 | -0.10(-0.39%) |
Apr 01, 2015 | 25.88 | 26.21 | 25.77 | 26.05 | 75,052 | +0.09(+0.33%) |
Mar 31, 2015 | 25.91 | 26.03 | 25.77 | 25.96 | 98,336 | -0.02(-0.09%) |
Mar 30, 2015 | 25.95 | 26.19 | 25.91 | 25.98 | 82,065 | +0.03(+0.12%) |
Mar 27, 2015 | 25.75 | 25.98 | 25.75 | 25.95 | 111,298 | +0.14(+0.55%) |
Mar 26, 2015 | 25.88 | 26.00 | 25.64 | 25.81 | 118,978 | -0.16(-0.61%) |
Mar 25, 2015 | 26.04 | 26.34 | 25.90 | 25.97 | 198,558 | -0.14(-0.54%) |
Mar 24, 2015 | 25.72 | 26.31 | 25.26 | 26.11 | 59,014 | +0.48(+1.88%) |
Mar 23, 2015 | 25.18 | 25.89 | 25.17 | 25.63 | 89,072 | +0.47(+1.85%) |
Mar 20, 2015 | 23.99 | 25.33 | 23.77 | 25.16 | 767,474 | +1.32(+5.52%) |
Mar 19, 2015 | 24.27 | 24.40 | 23.70 | 23.85 | 156,358 | -0.43(-1.79%) |
Mar 18, 2015 | 24.25 | 24.45 | 23.79 | 24.28 | 115,468 | -0.09(-0.39%) |
Mar 17, 2015 | 23.96 | 24.52 | 23.87 | 24.37 | 80,130 | +0.32(+1.31%) |
Mar 16, 2015 | 25.16 | 25.28 | 23.78 | 24.06 | 200,745 | -0.89(-3.57%) |
Mar 13, 2015 | 25.36 | 25.36 | 24.81 | 24.95 | 78,613 | -0.36(-1.43%) |
Mar 12, 2015 | 24.78 | 25.31 | 24.60 | 25.31 | 57,096 | +0.75(+3.05%) |
Mar 11, 2015 | 24.36 | 24.69 | 24.36 | 24.56 | 59,927 | +0.16(+0.65%) |
Mar 10, 2015 | 24.37 | 24.61 | 24.05 | 24.41 | 71,373 | -0.23(-0.93%) |
Mar 09, 2015 | 24.06 | 24.71 | 24.05 | 24.63 | 54,701 | +0.69(+2.90%) |
Mar 06, 2015 | 24.19 | 24.40 | 23.84 | 23.94 | 88,674 | -0.47(-1.94%) |
Mar 05, 2015 | 24.50 | 24.51 | 24.06 | 24.41 | 117,198 | -0.17(-0.71%) |
Mar 04, 2015 | 25.37 | 25.42 | 24.52 | 24.59 | 48,230 | -0.83(-3.26%) |
Mar 03, 2015 | 25.18 | 25.58 | 24.96 | 25.42 | 62,254 | +0.18(+0.72%) |