Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.94 | 24.09 | 23.71 | 23.75 | 31,134 | -0.23(-0.97%) |
May 28, 2015 | 24.03 | 24.27 | 23.74 | 23.99 | 34,917 | -0.17(-0.72%) |
May 27, 2015 | 23.23 | 24.36 | 23.14 | 24.16 | 61,299 | +1.02(+4.42%) |
May 26, 2015 | 23.71 | 23.72 | 22.39 | 23.14 | 109,930 | -0.69(-2.90%) |
May 22, 2015 | 24.45 | 23.83 | 23.83 | 23.83 | 124,797 | -0.62(-2.55%) |
May 21, 2015 | 24.45 | 24.55 | 24.28 | 24.45 | 27,040 | +0.02(+0.06%) |
May 20, 2015 | 24.53 | 24.64 | 24.28 | 24.44 | 50,346 | -0.01(-0.03%) |
May 19, 2015 | 24.56 | 24.56 | 24.23 | 24.45 | 38,717 | +0.02(+0.06%) |
May 18, 2015 | 24.43 | 24.61 | 24.34 | 24.43 | 88,607 | -0.05(-0.22%) |
May 15, 2015 | 24.77 | 24.81 | 24.28 | 24.48 | 80,581 | -0.27(-1.09%) |
May 14, 2015 | 24.84 | 24.94 | 24.66 | 24.75 | 54,627 | -0.08(-0.33%) |
May 13, 2015 | 24.96 | 24.96 | 24.57 | 24.84 | 421,231 | +0.02(+0.06%) |
May 12, 2015 | 24.80 | 25.13 | 24.25 | 24.82 | 54,813 | +0.07(+0.27%) |
May 11, 2015 | 24.65 | 25.20 | 24.35 | 24.75 | 43,790 | +0.41(+1.67%) |
May 08, 2015 | 24.36 | 24.44 | 24.03 | 24.35 | 29,693 | +0.27(+1.13%) |
May 07, 2015 | 24.07 | 24.23 | 23.85 | 24.08 | 63,540 | -0.08(-0.34%) |
May 06, 2015 | 24.38 | 24.38 | 23.94 | 24.16 | 36,324 | -0.25(-1.02%) |
May 05, 2015 | 24.02 | 24.56 | 23.94 | 24.41 | 99,838 | +0.20(+0.84%) |
May 04, 2015 | 23.71 | 24.33 | 23.66 | 24.21 | 88,758 | +0.43(+1.80%) |
May 01, 2015 | 23.59 | 24.04 | 23.12 | 23.78 | 95,954 | +0.12(+0.51%) |
Apr 30, 2015 | 24.05 | 24.07 | 23.41 | 23.66 | 51,631 | -0.55(-2.27%) |
Apr 29, 2015 | 24.36 | 24.36 | 23.87 | 24.21 | 26,939 | -0.33(-1.35%) |
Apr 28, 2015 | 24.45 | 24.63 | 24.38 | 24.54 | 30,028 | +0.11(+0.46%) |
Apr 27, 2015 | 24.21 | 24.68 | 24.18 | 24.42 | 72,184 | +0.08(+0.34%) |
Apr 24, 2015 | 23.99 | 24.34 | 23.81 | 24.34 | 21,085 | +0.31(+1.28%) |
Apr 23, 2015 | 23.93 | 24.15 | 23.85 | 24.03 | 40,272 | +0.11(+0.47%) |
Apr 22, 2015 | 23.30 | 24.05 | 23.20 | 23.92 | 24,445 | +0.59(+2.52%) |
Apr 21, 2015 | 23.30 | 23.40 | 22.94 | 23.33 | 40,471 | +0.02(+0.06%) |
Apr 20, 2015 | 23.23 | 23.39 | 23.15 | 23.32 | 40,260 | +0.09(+0.39%) |
Apr 17, 2015 | 23.31 | 23.45 | 23.11 | 23.23 | 26,447 | -0.24(-1.03%) |
Apr 16, 2015 | 23.33 | 23.48 | 23.10 | 23.47 | 33,751 | +0.12(+0.52%) |
Apr 15, 2015 | 23.54 | 23.54 | 23.24 | 23.35 | 36,785 | +0.02(+0.10%) |
Apr 14, 2015 | 23.51 | 23.51 | 23.23 | 23.33 | 45,584 | -0.11(-0.48%) |
Apr 13, 2015 | 23.57 | 23.66 | 23.41 | 23.44 | 46,258 | +0.02(+0.06%) |
Apr 10, 2015 | 23.85 | 24.42 | 23.33 | 23.42 | 123,106 | -0.35(-1.49%) |
Apr 09, 2015 | 23.69 | 24.01 | 23.18 | 23.78 | 65,472 | -0.06(-0.25%) |
Apr 08, 2015 | 24.17 | 24.22 | 23.70 | 23.84 | 29,111 | -0.39(-1.62%) |
Apr 07, 2015 | 24.25 | 24.45 | 24.15 | 24.23 | 27,003 | -0.16(-0.65%) |
Apr 06, 2015 | 24.15 | 24.63 | 24.06 | 24.39 | 56,562 | +0.02(+0.06%) |
Apr 02, 2015 | 24.18 | 24.37 | 24.37 | 24.37 | 96,355 | +0.00(+0.00%) |
Apr 01, 2015 | 21.29 | 24.45 | 21.29 | 24.37 | 205,673 | +3.16(+14.90%) |
Mar 31, 2015 | 21.05 | 21.35 | 21.01 | 21.21 | 161,510 | +0.17(+0.79%) |
Mar 30, 2015 | 20.99 | 21.11 | 20.69 | 21.05 | 51,141 | +0.17(+0.79%) |
Mar 27, 2015 | 20.95 | 21.02 | 20.73 | 20.88 | 46,349 | -0.11(-0.54%) |
Mar 26, 2015 | 21.20 | 21.26 | 20.95 | 20.99 | 46,889 | -0.21(-0.99%) |
Mar 25, 2015 | 20.99 | 22.00 | 20.97 | 21.20 | 115,986 | +0.16(+0.75%) |
Mar 24, 2015 | 21.07 | 21.20 | 21.03 | 21.05 | 78,749 | +0.01(+0.04%) |
Mar 23, 2015 | 21.14 | 21.14 | 20.87 | 21.04 | 40,090 | -0.02(-0.11%) |
Mar 20, 2015 | 21.07 | 21.13 | 20.73 | 21.06 | 75,304 | +0.05(+0.22%) |
Mar 19, 2015 | 21.20 | 21.37 | 20.88 | 21.02 | 33,991 | -0.35(-1.62%) |
Mar 18, 2015 | 21.69 | 21.69 | 20.89 | 21.36 | 34,664 | -0.10(-0.46%) |
Mar 17, 2015 | 22.87 | 22.87 | 21.44 | 21.46 | 65,132 | -1.48(-6.46%) |
Mar 16, 2015 | 24.45 | 24.79 | 22.72 | 22.94 | 76,188 | -1.26(-5.19%) |
Mar 13, 2015 | 24.30 | 24.37 | 23.85 | 24.20 | 33,549 | -0.02(-0.06%) |
Mar 12, 2015 | 23.54 | 24.30 | 23.54 | 24.21 | 23,522 | +0.69(+2.94%) |
Mar 11, 2015 | 24.25 | 24.25 | 23.45 | 23.52 | 26,947 | -0.56(-2.33%) |
Mar 10, 2015 | 24.31 | 24.33 | 24.03 | 24.08 | 47,513 | -0.45(-1.83%) |
Mar 09, 2015 | 24.45 | 24.67 | 24.45 | 24.53 | 23,704 | -0.01(-0.06%) |
Mar 06, 2015 | 23.88 | 24.66 | 23.88 | 24.55 | 46,280 | +0.45(+1.86%) |
Mar 05, 2015 | 23.65 | 24.10 | 23.46 | 24.10 | 41,969 | +0.39(+1.64%) |
Mar 04, 2015 | 24.22 | 24.23 | 23.54 | 23.71 | 27,098 | -0.49(-2.01%) |
Mar 03, 2015 | 24.08 | 24.22 | 24.06 | 24.19 | 19,357 | -0.06(-0.25%) |