Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.06 | 24.18 | 23.82 | 23.88 | 233,221 | -0.23(-0.95%) |
May 28, 2015 | 23.70 | 24.15 | 23.66 | 24.11 | 306,386 | +0.36(+1.52%) |
May 27, 2015 | 23.42 | 23.77 | 23.24 | 23.75 | 164,853 | +0.42(+1.81%) |
May 26, 2015 | 23.51 | 23.55 | 23.15 | 23.33 | 158,506 | -0.23(-0.97%) |
May 22, 2015 | 23.87 | 23.55 | 23.55 | 23.55 | 129,418 | -0.32(-1.33%) |
May 21, 2015 | 23.88 | 23.88 | 23.69 | 23.87 | 133,796 | +0.00(+0.00%) |
May 20, 2015 | 23.96 | 23.96 | 23.75 | 23.87 | 86,304 | +0.00(+0.00%) |
May 19, 2015 | 24.02 | 24.07 | 23.75 | 23.87 | 155,054 | -0.20(-0.84%) |
May 18, 2015 | 23.68 | 24.08 | 23.62 | 24.07 | 137,241 | +0.28(+1.18%) |
May 15, 2015 | 24.01 | 24.02 | 23.62 | 23.79 | 169,158 | -0.18(-0.77%) |
May 14, 2015 | 23.79 | 24.01 | 23.64 | 23.98 | 126,974 | +0.33(+1.42%) |
May 13, 2015 | 23.94 | 24.00 | 23.53 | 23.64 | 133,247 | -0.15(-0.63%) |
May 12, 2015 | 24.34 | 24.37 | 23.73 | 23.79 | 245,017 | -0.53(-2.20%) |
May 11, 2015 | 23.88 | 24.60 | 23.76 | 24.33 | 409,384 | +0.46(+1.95%) |
May 08, 2015 | 24.25 | 24.25 | 23.84 | 23.86 | 117,251 | -0.13(-0.55%) |
May 07, 2015 | 23.80 | 24.09 | 23.75 | 23.99 | 105,806 | +0.14(+0.59%) |
May 06, 2015 | 23.90 | 23.90 | 23.64 | 23.85 | 141,984 | +0.06(+0.26%) |
May 05, 2015 | 23.86 | 24.03 | 23.50 | 23.79 | 213,652 | -0.09(-0.37%) |
May 04, 2015 | 23.80 | 24.13 | 23.68 | 23.88 | 284,842 | +0.04(+0.15%) |
May 01, 2015 | 23.67 | 23.90 | 23.44 | 23.84 | 210,966 | +0.24(+1.00%) |
Apr 30, 2015 | 24.47 | 25.03 | 23.27 | 23.61 | 443,554 | -0.62(-2.57%) |
Apr 29, 2015 | 24.38 | 24.51 | 24.20 | 24.23 | 125,150 | -0.31(-1.25%) |
Apr 28, 2015 | 24.56 | 24.83 | 24.45 | 24.54 | 310,841 | +0.02(+0.07%) |
Apr 27, 2015 | 24.83 | 25.03 | 24.43 | 24.52 | 147,405 | -0.18(-0.75%) |
Apr 24, 2015 | 24.76 | 24.94 | 24.62 | 24.70 | 128,704 | -0.08(-0.32%) |
Apr 23, 2015 | 24.77 | 25.00 | 24.70 | 24.78 | 160,068 | +0.02(+0.07%) |
Apr 22, 2015 | 24.56 | 24.94 | 24.25 | 24.76 | 162,833 | +0.15(+0.61%) |
Apr 21, 2015 | 25.05 | 25.16 | 24.48 | 24.62 | 176,073 | -0.27(-1.09%) |
Apr 20, 2015 | 24.83 | 25.10 | 24.58 | 24.89 | 334,869 | +0.44(+1.79%) |
Apr 17, 2015 | 25.13 | 25.27 | 24.37 | 24.45 | 237,191 | -0.84(-3.33%) |
Apr 16, 2015 | 25.12 | 25.39 | 24.99 | 25.29 | 257,992 | +0.18(+0.70%) |
Apr 15, 2015 | 25.17 | 25.47 | 25.12 | 25.12 | 384,663 | -0.05(-0.21%) |
Apr 14, 2015 | 25.33 | 25.33 | 25.01 | 25.17 | 146,006 | -0.08(-0.31%) |
Apr 13, 2015 | 24.93 | 25.40 | 24.90 | 25.25 | 214,955 | +0.27(+1.09%) |
Apr 10, 2015 | 25.26 | 25.28 | 24.92 | 24.98 | 269,600 | -0.18(-0.70%) |
Apr 09, 2015 | 25.26 | 25.33 | 24.96 | 25.15 | 335,103 | -0.08(-0.31%) |
Apr 08, 2015 | 25.20 | 25.45 | 25.19 | 25.23 | 232,637 | +0.08(+0.31%) |
Apr 07, 2015 | 25.67 | 25.85 | 25.14 | 25.15 | 313,833 | -0.50(-1.95%) |
Apr 06, 2015 | 25.68 | 25.86 | 25.54 | 25.65 | 189,961 | -0.09(-0.34%) |
Apr 02, 2015 | 25.67 | 25.74 | 25.74 | 25.74 | 135,338 | +0.12(+0.48%) |
Apr 01, 2015 | 25.37 | 25.73 | 25.25 | 25.61 | 174,921 | +0.16(+0.62%) |
Mar 31, 2015 | 25.53 | 25.53 | 25.33 | 25.46 | 200,195 | -0.12(-0.48%) |
Mar 30, 2015 | 25.53 | 25.87 | 25.50 | 25.58 | 245,970 | +0.20(+0.79%) |
Mar 27, 2015 | 25.33 | 25.54 | 25.02 | 25.38 | 217,570 | +0.06(+0.24%) |
Mar 26, 2015 | 25.32 | 25.40 | 25.14 | 25.32 | 174,827 | -0.02(-0.07%) |
Mar 25, 2015 | 25.40 | 25.84 | 24.97 | 25.33 | 348,855 | -0.58(-2.23%) |
Mar 24, 2015 | 26.13 | 26.17 | 25.85 | 25.91 | 206,886 | -0.32(-1.24%) |
Mar 23, 2015 | 26.04 | 26.38 | 26.00 | 26.24 | 189,840 | +0.25(+0.98%) |
Mar 20, 2015 | 25.91 | 26.12 | 25.82 | 25.98 | 429,144 | +0.17(+0.64%) |
Mar 19, 2015 | 26.03 | 26.03 | 25.68 | 25.82 | 163,538 | -0.24(-0.91%) |
Mar 18, 2015 | 25.62 | 26.06 | 25.58 | 26.05 | 205,549 | +0.34(+1.33%) |
Mar 17, 2015 | 25.60 | 25.79 | 25.36 | 25.71 | 231,509 | +0.11(+0.44%) |
Mar 16, 2015 | 25.32 | 25.83 | 25.18 | 25.60 | 243,699 | +0.43(+1.71%) |
Mar 13, 2015 | 25.41 | 25.46 | 25.03 | 25.17 | 342,474 | -0.19(-0.76%) |
Mar 12, 2015 | 24.74 | 25.37 | 24.49 | 25.36 | 296,220 | +0.88(+3.58%) |
Mar 11, 2015 | 24.14 | 24.54 | 23.99 | 24.48 | 486,727 | +0.46(+1.90%) |
Mar 10, 2015 | 23.65 | 24.19 | 23.28 | 24.03 | 555,650 | +0.60(+2.58%) |
Mar 09, 2015 | 23.20 | 23.46 | 22.83 | 23.42 | 236,197 | +0.30(+1.29%) |
Mar 06, 2015 | 23.38 | 23.71 | 23.01 | 23.13 | 324,567 | -0.46(-1.93%) |
Mar 05, 2015 | 23.58 | 23.61 | 23.35 | 23.58 | 137,770 | +0.04(+0.19%) |
Mar 04, 2015 | 23.91 | 23.97 | 23.47 | 23.54 | 205,267 | -0.43(-1.79%) |
Mar 03, 2015 | 23.98 | 24.03 | 23.77 | 23.97 | 180,074 | -0.09(-0.36%) |