Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.00 | 24.41 | 23.93 | 23.93 | 347,079 | -0.06(-0.25%) |
May 28, 2015 | 24.03 | 24.08 | 23.80 | 23.99 | 148,842 | -0.05(-0.21%) |
May 27, 2015 | 23.97 | 24.20 | 23.71 | 24.04 | 444,998 | +0.18(+0.75%) |
May 26, 2015 | 24.70 | 24.70 | 23.54 | 23.86 | 376,894 | -0.95(-3.83%) |
May 25, 2015 | 24.96 | 25.14 | 24.75 | 24.81 | 183,192 | -0.06(-0.24%) |
May 22, 2015 | 24.58 | 25.07 | 24.47 | 24.87 | 306,304 | +0.18(+0.73%) |
May 21, 2015 | 24.59 | 25.11 | 24.40 | 24.69 | 291,830 | +0.33(+1.35%) |
May 20, 2015 | 23.60 | 24.58 | 23.50 | 24.36 | 406,772 | +0.94(+4.01%) |
May 19, 2015 | 24.64 | 24.65 | 23.25 | 23.42 | 662,225 | -1.23(-4.99%) |
May 15, 2015 | 24.65 | 24.65 | 24.65 | 0 | +0.21(+0.86%) | |
May 14, 2015 | 24.32 | 24.82 | 24.26 | 24.44 | 297,588 | +0.20(+0.83%) |
May 13, 2015 | 25.05 | 25.22 | 23.84 | 24.24 | 570,403 | -0.75(-3.00%) |
May 12, 2015 | 25.10 | 25.18 | 24.70 | 24.99 | 708,042 | -0.24(-0.95%) |
May 11, 2015 | 25.79 | 25.95 | 25.14 | 25.23 | 244,803 | -0.55(-2.13%) |
May 08, 2015 | 25.76 | 26.00 | 25.31 | 25.78 | 265,456 | +0.15(+0.59%) |
May 07, 2015 | 26.47 | 26.47 | 25.53 | 25.63 | 633,921 | -0.96(-3.61%) |
May 06, 2015 | 27.98 | 28.00 | 25.76 | 26.59 | 1,084,184 | -1.10(-3.97%) |
May 05, 2015 | 27.72 | 28.10 | 27.08 | 27.69 | 256,871 | +0.01(+0.04%) |
May 04, 2015 | 27.36 | 27.93 | 27.26 | 27.68 | 247,334 | +0.43(+1.58%) |
May 01, 2015 | 27.88 | 28.12 | 27.22 | 27.25 | 550,841 | -0.57(-2.05%) |
Apr 30, 2015 | 27.81 | 28.04 | 27.04 | 27.82 | 308,379 | -0.08(-0.29%) |
Apr 29, 2015 | 28.46 | 28.46 | 27.57 | 27.90 | 463,262 | -0.92(-3.19%) |
Apr 28, 2015 | 29.19 | 29.37 | 28.42 | 28.82 | 360,705 | -0.22(-0.76%) |
Apr 27, 2015 | 28.19 | 29.10 | 28.15 | 29.04 | 484,867 | +0.99(+3.53%) |
Apr 24, 2015 | 28.18 | 28.26 | 27.93 | 28.05 | 261,324 | -0.06(-0.21%) |
Apr 23, 2015 | 28.00 | 28.45 | 27.98 | 28.11 | 245,294 | +0.03(+0.11%) |
Apr 22, 2015 | 28.36 | 28.73 | 27.95 | 28.08 | 262,651 | -0.22(-0.78%) |
Apr 21, 2015 | 28.68 | 28.75 | 28.23 | 28.30 | 207,874 | -0.33(-1.15%) |
Apr 20, 2015 | 28.95 | 29.34 | 28.57 | 28.63 | 380,426 | -0.35(-1.21%) |
Apr 17, 2015 | 28.69 | 29.20 | 28.69 | 28.98 | 243,613 | +0.06(+0.21%) |
Apr 16, 2015 | 29.22 | 29.26 | 28.33 | 28.92 | 552,711 | -0.37(-1.26%) |
Apr 15, 2015 | 28.74 | 29.87 | 28.60 | 29.29 | 547,034 | +0.74(+2.59%) |
Apr 14, 2015 | 27.07 | 28.81 | 27.06 | 28.55 | 926,709 | +1.48(+5.47%) |
Apr 13, 2015 | 26.95 | 27.47 | 26.75 | 27.07 | 254,067 | +0.09(+0.33%) |
Apr 10, 2015 | 27.52 | 27.52 | 26.73 | 26.98 | 227,677 | -0.30(-1.10%) |
Apr 09, 2015 | 27.57 | 27.90 | 27.12 | 27.28 | 275,216 | -0.23(-0.84%) |
Apr 08, 2015 | 27.53 | 27.73 | 26.84 | 27.51 | 358,759 | -0.04(-0.15%) |
Apr 07, 2015 | 27.27 | 27.65 | 27.21 | 27.55 | 276,034 | +0.22(+0.80%) |
Apr 06, 2015 | 26.74 | 27.64 | 26.32 | 27.33 | 263,237 | +0.50(+1.86%) |
Apr 02, 2015 | 26.83 | 26.83 | 26.83 | 0 | +0.21(+0.79%) | |
Apr 01, 2015 | 26.10 | 26.69 | 26.01 | 26.62 | 276,100 | +0.64(+2.46%) |
Mar 31, 2015 | 26.00 | 26.32 | 25.75 | 25.98 | 352,998 | -0.26(-0.99%) |
Mar 30, 2015 | 26.36 | 26.71 | 25.74 | 26.24 | 334,909 | -0.10(-0.38%) |
Mar 27, 2015 | 26.69 | 26.70 | 25.65 | 26.34 | 275,859 | -0.74(-2.73%) |
Mar 26, 2015 | 27.90 | 27.96 | 26.62 | 27.08 | 294,582 | -0.27(-0.99%) |
Mar 25, 2015 | 27.53 | 27.75 | 27.14 | 27.35 | 257,643 | +0.04(+0.15%) |
Mar 24, 2015 | 27.29 | 27.39 | 26.67 | 27.31 | 174,359 | +0.13(+0.48%) |
Mar 23, 2015 | 26.95 | 27.53 | 26.93 | 27.18 | 260,952 | +0.28(+1.04%) |
Mar 20, 2015 | 26.35 | 27.15 | 26.25 | 26.90 | 490,141 | +0.82(+3.14%) |
Mar 19, 2015 | 26.48 | 26.48 | 25.72 | 26.08 | 277,284 | -0.66(-2.47%) |
Mar 18, 2015 | 25.32 | 26.90 | 25.28 | 26.74 | 391,597 | +1.05(+4.09%) |
Mar 17, 2015 | 24.87 | 25.82 | 24.87 | 25.69 | 286,660 | +0.76(+3.05%) |
Mar 16, 2015 | 24.94 | 25.62 | 24.84 | 24.93 | 336,439 | -0.07(-0.28%) |
Mar 13, 2015 | 25.34 | 25.40 | 24.56 | 25.00 | 439,179 | -0.48(-1.88%) |
Mar 12, 2015 | 25.10 | 25.52 | 25.04 | 25.48 | 476,093 | +0.28(+1.11%) |
Mar 11, 2015 | 25.30 | 25.65 | 25.04 | 25.20 | 325,172 | +0.09(+0.36%) |
Mar 10, 2015 | 25.57 | 25.58 | 24.97 | 25.11 | 455,321 | -0.96(-3.68%) |
Mar 09, 2015 | 26.34 | 27.14 | 25.89 | 26.07 | 299,501 | -0.26(-0.99%) |
Mar 06, 2015 | 27.02 | 27.07 | 26.20 | 26.33 | 302,724 | -0.67(-2.48%) |
Mar 05, 2015 | 27.30 | 27.36 | 26.84 | 27.00 | 493,813 | -0.21(-0.77%) |
Mar 04, 2015 | 28.27 | 27.03 | 27.21 | 663,459 | -0.51(-1.84%) | |
Mar 03, 2015 | 27.30 | 27.75 | 26.80 | 27.72 | 268,586 | +0.56(+2.06%) |