Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.11 | 24.60 | 23.89 | 24.35 | 68,896 | +0.21(+0.85%) |
May 28, 2015 | 24.04 | 24.29 | 23.83 | 24.15 | 72,722 | -0.13(-0.52%) |
May 27, 2015 | 24.29 | 24.49 | 24.08 | 24.27 | 68,878 | -0.21(-0.86%) |
May 26, 2015 | 25.02 | 25.08 | 24.45 | 24.48 | 73,223 | -1.02(-3.98%) |
May 22, 2015 | 25.77 | 25.50 | 25.50 | 25.50 | 36,632 | -0.46(-1.78%) |
May 21, 2015 | 25.45 | 26.36 | 25.35 | 25.96 | 59,746 | +0.61(+2.41%) |
May 20, 2015 | 25.35 | 25.57 | 25.20 | 25.35 | 60,374 | -0.01(-0.04%) |
May 19, 2015 | 25.76 | 25.76 | 24.95 | 25.36 | 94,314 | -0.34(-1.33%) |
May 18, 2015 | 26.15 | 26.22 | 25.67 | 25.70 | 41,574 | -0.55(-2.09%) |
May 15, 2015 | 25.93 | 26.51 | 25.80 | 26.25 | 49,419 | +0.01(+0.04%) |
May 14, 2015 | 26.54 | 26.86 | 26.07 | 26.24 | 80,113 | -0.24(-0.90%) |
May 13, 2015 | 26.90 | 26.98 | 26.28 | 26.48 | 57,606 | -0.21(-0.77%) |
May 12, 2015 | 26.24 | 26.99 | 26.22 | 26.68 | 58,828 | +0.52(+2.01%) |
May 11, 2015 | 27.16 | 27.16 | 25.90 | 26.16 | 94,892 | -0.89(-3.29%) |
May 08, 2015 | 26.44 | 27.19 | 25.75 | 27.05 | 112,398 | +1.03(+3.97%) |
May 07, 2015 | 26.52 | 26.52 | 25.56 | 26.02 | 87,641 | -0.60(-2.27%) |
May 06, 2015 | 26.93 | 27.05 | 26.26 | 26.62 | 81,710 | -0.02(-0.09%) |
May 05, 2015 | 27.38 | 27.59 | 26.53 | 26.64 | 67,777 | -0.29(-1.06%) |
May 04, 2015 | 27.01 | 27.27 | 26.79 | 26.93 | 50,967 | -0.03(-0.13%) |
May 01, 2015 | 27.23 | 27.28 | 26.64 | 26.96 | 75,737 | -0.50(-1.83%) |
Apr 30, 2015 | 27.41 | 27.53 | 26.85 | 27.47 | 89,401 | +0.11(+0.40%) |
Apr 29, 2015 | 27.41 | 27.51 | 27.17 | 27.36 | 87,462 | -0.01(-0.04%) |
Apr 28, 2015 | 27.65 | 27.88 | 27.25 | 27.37 | 47,628 | -0.27(-0.97%) |
Apr 27, 2015 | 27.71 | 27.88 | 27.55 | 27.64 | 67,802 | +0.06(+0.23%) |
Apr 24, 2015 | 27.69 | 27.76 | 27.41 | 27.57 | 67,297 | -0.21(-0.74%) |
Apr 23, 2015 | 27.33 | 28.02 | 27.32 | 27.78 | 70,298 | +0.38(+1.37%) |
Apr 22, 2015 | 27.57 | 27.77 | 27.25 | 27.40 | 84,215 | -0.02(-0.08%) |
Apr 21, 2015 | 27.58 | 27.60 | 27.12 | 27.43 | 70,124 | -0.14(-0.50%) |
Apr 20, 2015 | 27.36 | 27.84 | 27.27 | 27.56 | 91,660 | +0.17(+0.60%) |
Apr 17, 2015 | 27.37 | 27.59 | 27.10 | 27.40 | 71,644 | -0.07(-0.25%) |
Apr 16, 2015 | 26.91 | 27.69 | 26.78 | 27.47 | 113,257 | +0.55(+2.06%) |
Apr 15, 2015 | 25.87 | 27.03 | 25.66 | 26.91 | 144,088 | +1.27(+4.96%) |
Apr 14, 2015 | 25.38 | 25.85 | 25.30 | 25.64 | 108,423 | +0.61(+2.44%) |
Apr 13, 2015 | 25.16 | 25.47 | 24.97 | 25.03 | 54,786 | +0.02(+0.09%) |
Apr 10, 2015 | 24.98 | 25.21 | 24.52 | 25.01 | 87,531 | +0.26(+1.04%) |
Apr 09, 2015 | 24.38 | 24.80 | 24.20 | 24.75 | 90,034 | +0.48(+1.97%) |
Apr 08, 2015 | 25.65 | 25.70 | 24.20 | 24.27 | 115,101 | -1.27(-4.98%) |
Apr 07, 2015 | 25.28 | 25.82 | 25.28 | 25.54 | 110,248 | +0.17(+0.67%) |
Apr 06, 2015 | 25.34 | 25.53 | 25.19 | 25.37 | 74,659 | +0.30(+1.21%) |
Apr 02, 2015 | 24.47 | 25.07 | 25.07 | 25.07 | 110,597 | +0.45(+1.81%) |
Apr 01, 2015 | 24.03 | 24.76 | 23.99 | 24.62 | 138,842 | +0.62(+2.57%) |
Mar 31, 2015 | 23.76 | 24.38 | 23.67 | 24.01 | 83,298 | +0.02(+0.07%) |
Mar 30, 2015 | 24.56 | 24.67 | 23.93 | 23.99 | 58,099 | -0.52(-2.12%) |
Mar 27, 2015 | 25.24 | 25.24 | 24.44 | 24.51 | 63,142 | -0.88(-3.48%) |
Mar 26, 2015 | 25.56 | 26.03 | 25.00 | 25.39 | 89,455 | +0.15(+0.61%) |
Mar 25, 2015 | 24.98 | 25.50 | 24.80 | 25.24 | 71,534 | +0.36(+1.44%) |
Mar 24, 2015 | 25.16 | 25.18 | 24.70 | 24.88 | 56,623 | -0.14(-0.55%) |
Mar 23, 2015 | 24.39 | 25.12 | 24.39 | 25.02 | 87,001 | +0.64(+2.62%) |
Mar 20, 2015 | 24.52 | 24.75 | 24.04 | 24.38 | 87,580 | +0.29(+1.21%) |
Mar 19, 2015 | 24.54 | 24.66 | 24.01 | 24.09 | 74,198 | -1.08(-4.28%) |
Mar 18, 2015 | 23.95 | 25.31 | 23.70 | 25.17 | 80,658 | +1.01(+4.18%) |
Mar 17, 2015 | 23.72 | 24.23 | 23.64 | 24.16 | 100,450 | +0.24(+1.00%) |
Mar 16, 2015 | 23.83 | 23.93 | 23.49 | 23.92 | 116,924 | -0.15(-0.62%) |
Mar 13, 2015 | 23.99 | 24.10 | 23.63 | 24.07 | 103,137 | -0.07(-0.31%) |
Mar 12, 2015 | 24.45 | 24.45 | 24.04 | 24.14 | 98,587 | -0.09(-0.35%) |
Mar 11, 2015 | 24.19 | 24.49 | 23.96 | 24.23 | 95,748 | -0.04(-0.16%) |
Mar 10, 2015 | 24.22 | 24.47 | 24.15 | 24.27 | 124,315 | -0.29(-1.16%) |
Mar 09, 2015 | 24.93 | 25.10 | 24.45 | 24.55 | 77,214 | -0.38(-1.51%) |
Mar 06, 2015 | 25.01 | 25.34 | 24.68 | 24.93 | 84,956 | -0.23(-0.93%) |
Mar 05, 2015 | 25.86 | 25.86 | 25.08 | 25.16 | 137,401 | -0.70(-2.71%) |
Mar 04, 2015 | 25.61 | 26.07 | 25.13 | 25.86 | 81,338 | +0.23(+0.91%) |
Mar 03, 2015 | 24.74 | 25.73 | 24.74 | 25.63 | 95,716 | +0.76(+3.07%) |