Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.29 | 24.34 | 23.99 | 24.04 | 624,626 | -0.32(-1.30%) |
May 28, 2015 | 24.36 | 24.37 | 24.03 | 24.36 | 284,683 | -0.05(-0.22%) |
May 27, 2015 | 24.14 | 24.43 | 23.96 | 24.41 | 306,757 | +0.39(+1.61%) |
May 26, 2015 | 24.38 | 24.47 | 23.88 | 24.02 | 415,609 | -0.37(-1.52%) |
May 22, 2015 | 24.60 | 24.39 | 24.39 | 24.39 | 249,715 | -0.30(-1.22%) |
May 21, 2015 | 24.80 | 24.92 | 24.53 | 24.70 | 254,346 | -0.05(-0.22%) |
May 20, 2015 | 24.90 | 25.05 | 24.74 | 24.75 | 397,615 | -0.15(-0.62%) |
May 19, 2015 | 24.87 | 24.99 | 24.72 | 24.90 | 501,959 | -0.09(-0.34%) |
May 18, 2015 | 24.79 | 25.22 | 24.64 | 24.99 | 528,219 | +0.00(+0.00%) |
May 15, 2015 | 24.93 | 25.14 | 24.74 | 24.99 | 897,827 | +0.10(+0.40%) |
May 14, 2015 | 24.19 | 24.90 | 24.13 | 24.89 | 493,502 | +0.80(+3.31%) |
May 13, 2015 | 24.08 | 24.44 | 24.01 | 24.09 | 543,780 | +0.09(+0.39%) |
May 12, 2015 | 23.80 | 24.12 | 23.36 | 24.00 | 410,642 | +0.13(+0.55%) |
May 11, 2015 | 24.02 | 24.32 | 23.81 | 23.87 | 535,599 | -0.25(-1.03%) |
May 08, 2015 | 24.23 | 24.65 | 24.05 | 24.12 | 355,144 | +0.15(+0.65%) |
May 07, 2015 | 23.41 | 24.11 | 23.28 | 23.96 | 645,149 | +0.65(+2.79%) |
May 06, 2015 | 23.57 | 23.61 | 23.06 | 23.31 | 572,997 | -0.27(-1.15%) |
May 05, 2015 | 24.14 | 24.21 | 23.30 | 23.58 | 640,230 | -0.60(-2.49%) |
May 04, 2015 | 24.33 | 24.60 | 24.12 | 24.19 | 788,912 | +0.01(+0.03%) |
May 01, 2015 | 23.33 | 24.40 | 23.13 | 24.18 | 933,414 | -0.39(-1.57%) |
Apr 30, 2015 | 25.10 | 25.23 | 24.41 | 24.56 | 1,039,266 | -0.74(-2.94%) |
Apr 29, 2015 | 25.61 | 25.76 | 25.28 | 25.31 | 483,834 | -0.54(-2.10%) |
Apr 28, 2015 | 25.42 | 25.94 | 25.28 | 25.85 | 700,997 | +0.29(+1.15%) |
Apr 27, 2015 | 25.62 | 25.87 | 25.48 | 25.55 | 1,015,048 | +0.04(+0.15%) |
Apr 24, 2015 | 25.43 | 25.56 | 25.26 | 25.52 | 451,649 | +0.18(+0.70%) |
Apr 23, 2015 | 25.28 | 25.45 | 25.08 | 25.34 | 279,177 | +0.09(+0.34%) |
Apr 22, 2015 | 24.80 | 25.26 | 24.77 | 25.25 | 713,739 | +0.52(+2.10%) |
Apr 21, 2015 | 24.76 | 24.94 | 24.67 | 24.73 | 532,526 | +0.12(+0.47%) |
Apr 20, 2015 | 24.53 | 24.89 | 24.51 | 24.62 | 691,431 | +0.17(+0.70%) |
Apr 17, 2015 | 24.54 | 24.62 | 24.28 | 24.45 | 371,382 | -0.26(-1.03%) |
Apr 16, 2015 | 24.41 | 24.71 | 24.19 | 24.70 | 278,947 | +0.31(+1.27%) |
Apr 15, 2015 | 24.63 | 24.72 | 24.21 | 24.39 | 846,279 | -0.30(-1.22%) |
Apr 14, 2015 | 24.78 | 24.91 | 24.63 | 24.70 | 395,304 | -0.05(-0.22%) |
Apr 13, 2015 | 24.73 | 25.03 | 24.73 | 24.75 | 665,903 | +0.09(+0.35%) |
Apr 10, 2015 | 24.86 | 25.07 | 24.59 | 24.66 | 824,204 | -0.02(-0.09%) |
Apr 09, 2015 | 25.46 | 25.59 | 24.43 | 24.69 | 921,623 | -0.74(-2.92%) |
Apr 08, 2015 | 25.67 | 25.72 | 25.32 | 25.43 | 692,412 | -0.27(-1.05%) |
Apr 07, 2015 | 26.27 | 26.34 | 25.50 | 25.70 | 647,268 | -0.63(-2.41%) |
Apr 06, 2015 | 26.17 | 26.36 | 26.10 | 26.34 | 350,869 | +0.13(+0.50%) |
Apr 02, 2015 | 25.95 | 26.20 | 26.20 | 26.20 | 391,634 | +0.27(+1.04%) |
Apr 01, 2015 | 26.07 | 26.16 | 25.73 | 25.93 | 478,315 | -0.24(-0.92%) |
Mar 31, 2015 | 26.19 | 26.22 | 25.83 | 26.17 | 772,126 | -0.14(-0.53%) |
Mar 30, 2015 | 26.17 | 26.34 | 25.79 | 26.31 | 473,619 | +0.24(+0.92%) |
Mar 27, 2015 | 25.68 | 26.09 | 25.57 | 26.07 | 731,966 | +0.39(+1.51%) |
Mar 26, 2015 | 26.18 | 26.31 | 25.54 | 25.69 | 641,690 | -0.58(-2.21%) |
Mar 25, 2015 | 26.57 | 26.64 | 25.95 | 26.27 | 1,577,797 | -0.08(-0.32%) |
Mar 24, 2015 | 26.18 | 26.92 | 26.15 | 26.35 | 3,941,518 | -0.07(-0.26%) |
Mar 23, 2015 | 26.44 | 26.64 | 26.27 | 26.42 | 273,765 | -0.01(-0.03%) |
Mar 20, 2015 | 26.03 | 26.52 | 25.97 | 26.43 | 675,066 | +0.59(+2.28%) |
Mar 19, 2015 | 25.48 | 25.88 | 24.91 | 25.84 | 432,212 | +0.20(+0.78%) |
Mar 18, 2015 | 25.03 | 25.66 | 24.69 | 25.64 | 441,678 | +0.49(+1.95%) |
Mar 17, 2015 | 25.16 | 25.33 | 24.82 | 25.15 | 355,820 | -0.15(-0.61%) |
Mar 16, 2015 | 25.31 | 25.56 | 25.18 | 25.30 | 334,521 | +0.19(+0.76%) |
Mar 13, 2015 | 25.62 | 25.66 | 25.00 | 25.11 | 446,775 | -0.39(-1.53%) |
Mar 12, 2015 | 24.74 | 25.60 | 24.74 | 25.50 | 451,619 | +0.95(+3.87%) |
Mar 11, 2015 | 24.43 | 24.59 | 24.22 | 24.55 | 550,660 | +0.19(+0.79%) |
Mar 10, 2015 | 24.35 | 24.68 | 24.12 | 24.36 | 468,572 | -0.24(-0.96%) |
Mar 09, 2015 | 25.21 | 25.29 | 24.45 | 24.60 | 570,318 | -0.51(-2.01%) |
Mar 06, 2015 | 25.96 | 25.96 | 24.88 | 25.10 | 591,726 | -1.18(-4.49%) |
Mar 05, 2015 | 26.63 | 26.91 | 26.18 | 26.28 | 416,224 | -0.28(-1.07%) |
Mar 04, 2015 | 27.14 | 27.15 | 26.55 | 26.57 | 264,401 | -0.58(-2.14%) |
Mar 03, 2015 | 27.23 | 27.23 | 26.83 | 27.15 | 361,917 | -0.10(-0.37%) |