Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.52 | 26.52 | 26.52 | 26.52 | 897 | +0.52(+2.00%) |
May 28, 2015 | 26.25 | 26.25 | 26.00 | 26.00 | 905 | +0.09(+0.37%) |
May 27, 2015 | 26.00 | 26.00 | 25.62 | 25.91 | 1,142 | +0.61(+2.39%) |
May 26, 2015 | 26.10 | 26.10 | 25.30 | 25.30 | 1,109 | -0.89(-3.42%) |
May 22, 2015 | 26.20 | 26.20 | 26.20 | 0 | -0.36(-1.34%) | |
May 21, 2015 | 26.16 | 26.55 | 26.11 | 26.55 | 991 | +0.38(+1.45%) |
May 20, 2015 | 26.08 | 26.17 | 26.08 | 26.17 | 670 | -0.09(-0.34%) |
May 19, 2015 | 26.27 | 26.27 | 26.15 | 26.26 | 1,629 | +0.40(+1.55%) |
May 18, 2015 | 25.98 | 25.98 | 25.86 | 25.86 | 754 | +0.47(+1.87%) |
May 15, 2015 | 25.59 | 25.65 | 25.39 | 25.39 | 989 | -0.25(-0.99%) |
May 14, 2015 | 25.32 | 25.64 | 25.10 | 25.64 | 794 | +0.66(+2.64%) |
May 13, 2015 | 25.01 | 25.01 | 24.98 | 24.98 | 1,659 | -0.03(-0.12%) |
May 12, 2015 | 24.84 | 25.01 | 24.84 | 25.01 | 1,331 | +0.06(+0.24%) |
May 11, 2015 | 24.81 | 25.02 | 24.81 | 24.95 | 2,283 | -0.25(-0.99%) |
May 07, 2015 | 25.20 | 25.20 | 25.20 | 139 | +0.64(+2.61%) | |
May 06, 2015 | 24.28 | 24.56 | 24.28 | 24.56 | 2,568 | +0.08(+0.33%) |
May 05, 2015 | 24.48 | 24.48 | 24.48 | 24.48 | 426 | -0.01(-0.04%) |
May 04, 2015 | 24.49 | 24.49 | 24.49 | 24.49 | 499 | -0.20(-0.81%) |
May 01, 2015 | 25.15 | 25.15 | 24.69 | 24.69 | 7,229 | -0.30(-1.20%) |
Apr 30, 2015 | 24.86 | 24.99 | 24.86 | 24.99 | 691 | +0.09(+0.36%) |
Apr 29, 2015 | 24.79 | 25.10 | 24.79 | 24.90 | 1,104 | -0.74(-2.89%) |
Apr 28, 2015 | 25.61 | 25.64 | 25.50 | 25.64 | 1,644 | +0.57(+2.27%) |
Apr 27, 2015 | 25.30 | 25.30 | 25.07 | 25.07 | 1,252 | -0.25(-0.99%) |
Apr 24, 2015 | 25.25 | 25.32 | 25.23 | 25.32 | 808 | +0.17(+0.68%) |
Apr 23, 2015 | 25.00 | 25.17 | 25.00 | 25.15 | 734 | +0.20(+0.80%) |
Apr 22, 2015 | 24.93 | 24.95 | 24.93 | 24.95 | 1,027 | -0.01(-0.04%) |
Apr 21, 2015 | 24.90 | 24.96 | 24.90 | 24.96 | 2,112 | -0.34(-1.32%) |
Apr 20, 2015 | 25.01 | 25.35 | 25.01 | 25.30 | 848 | +0.42(+1.67%) |
Apr 17, 2015 | 24.56 | 24.88 | 24.56 | 24.88 | 5,452 | +0.31(+1.26%) |
Apr 16, 2015 | 24.73 | 24.75 | 24.57 | 24.57 | 766 | +0.32(+1.32%) |
Apr 15, 2015 | 24.43 | 24.43 | 24.25 | 24.25 | 759 | +0.62(+2.62%) |
Apr 13, 2015 | 23.63 | 23.63 | 23.63 | 321 | -0.37(-1.54%) | |
Apr 10, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 394 | -0.55(-2.24%) |
Apr 09, 2015 | 24.27 | 24.60 | 24.27 | 24.55 | 779 | +0.45(+1.87%) |
Apr 08, 2015 | 24.25 | 24.36 | 24.10 | 24.10 | 1,551 | -0.70(-2.82%) |
Apr 07, 2015 | 24.85 | 24.85 | 24.80 | 24.80 | 604 | -0.20(-0.80%) |
Apr 06, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 1,325 | +0.56(+2.29%) |
Apr 02, 2015 | 24.44 | 24.44 | 24.44 | 0 | +0.24(+0.99%) | |
Mar 31, 2015 | 24.20 | 24.20 | 24.20 | 114 | +0.12(+0.50%) | |
Mar 30, 2015 | 23.95 | 24.08 | 23.95 | 24.08 | 1,692 | +0.46(+1.95%) |
Mar 27, 2015 | 23.59 | 23.62 | 23.59 | 23.62 | 588 | +0.09(+0.38%) |
Mar 26, 2015 | 23.49 | 23.53 | 23.38 | 23.53 | 2,105 | -0.01(-0.04%) |
Mar 25, 2015 | 23.50 | 23.54 | 23.48 | 23.54 | 717 | -0.56(-2.32%) |
Mar 24, 2015 | 24.15 | 24.15 | 24.10 | 24.10 | 1,433 | +0.57(+2.42%) |
Mar 23, 2015 | 23.20 | 23.53 | 23.20 | 23.53 | 43,285 | +0.78(+3.41%) |
Mar 20, 2015 | 22.85 | 22.85 | 22.60 | 22.75 | 1,847 | +0.04(+0.15%) |
Mar 19, 2015 | 23.00 | 23.00 | 22.70 | 22.72 | 1,465 | -0.28(-1.22%) |
Mar 18, 2015 | 22.18 | 23.02 | 22.18 | 23.00 | 1,729 | +0.40(+1.77%) |
Mar 17, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 685 | -0.35(-1.53%) |
Mar 16, 2015 | 22.38 | 22.95 | 22.38 | 22.95 | 1,779 | +0.31(+1.37%) |
Mar 13, 2015 | 22.62 | 22.67 | 22.59 | 22.64 | 8,544 | -0.04(-0.18%) |
Mar 12, 2015 | 22.74 | 22.74 | 22.61 | 22.68 | 2,431 | +0.03(+0.13%) |
Mar 11, 2015 | 22.45 | 22.83 | 22.45 | 22.65 | 4,380 | +0.25(+1.12%) |
Mar 10, 2015 | 22.60 | 22.60 | 22.39 | 22.40 | 1,111 | -0.53(-2.31%) |
Mar 09, 2015 | 22.35 | 22.93 | 22.35 | 22.93 | 2,188 | +0.46(+2.05%) |
Mar 06, 2015 | 22.42 | 22.47 | 22.42 | 22.47 | 831 | -0.06(-0.27%) |
Mar 05, 2015 | 22.60 | 22.60 | 22.53 | 22.53 | 1,026 | -0.12(-0.53%) |
Mar 04, 2015 | 22.65 | 22.41 | 22.65 | 4,918 | -0.08(-0.35%) | |
Mar 03, 2015 | 22.95 | 22.95 | 22.73 | 22.73 | 297 | -0.21(-0.92%) |