Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.43 | 24.59 | 24.09 | 24.23 | 112,916 | -0.15(-0.62%) |
May 28, 2015 | 24.41 | 24.41 | 24.20 | 24.38 | 191,531 | -0.06(-0.25%) |
May 27, 2015 | 24.25 | 24.48 | 23.96 | 24.44 | 129,021 | +0.30(+1.24%) |
May 26, 2015 | 24.36 | 24.62 | 24.07 | 24.14 | 121,288 | -0.37(-1.51%) |
May 22, 2015 | 24.73 | 24.51 | 24.51 | 24.51 | 97,300 | -0.24(-0.97%) |
May 21, 2015 | 24.64 | 24.96 | 24.58 | 24.75 | 233,104 | +0.07(+0.28%) |
May 20, 2015 | 24.82 | 24.86 | 24.61 | 24.68 | 144,737 | -0.02(-0.08%) |
May 19, 2015 | 24.66 | 24.77 | 24.50 | 24.70 | 131,873 | -0.02(-0.08%) |
May 18, 2015 | 24.32 | 24.81 | 24.27 | 24.72 | 151,435 | +0.37(+1.52%) |
May 15, 2015 | 24.37 | 24.59 | 24.23 | 24.35 | 151,861 | -0.07(-0.29%) |
May 14, 2015 | 24.39 | 24.55 | 24.28 | 24.42 | 242,346 | +0.20(+0.83%) |
May 13, 2015 | 24.30 | 24.40 | 24.14 | 24.22 | 126,499 | +0.08(+0.33%) |
May 12, 2015 | 24.40 | 24.40 | 23.83 | 24.14 | 154,818 | -0.30(-1.23%) |
May 11, 2015 | 24.27 | 24.83 | 24.20 | 24.44 | 127,535 | -0.09(-0.37%) |
May 08, 2015 | 25.02 | 25.02 | 24.50 | 24.53 | 115,393 | -0.20(-0.81%) |
May 07, 2015 | 24.32 | 24.81 | 24.02 | 24.73 | 168,745 | +0.44(+1.81%) |
May 06, 2015 | 24.44 | 24.45 | 24.00 | 24.29 | 192,442 | -0.17(-0.70%) |
May 05, 2015 | 25.20 | 25.63 | 24.30 | 24.46 | 248,087 | -0.72(-2.86%) |
May 04, 2015 | 25.24 | 25.48 | 25.13 | 25.18 | 132,083 | +0.03(+0.12%) |
May 01, 2015 | 25.11 | 25.27 | 24.89 | 25.15 | 134,540 | +0.12(+0.48%) |
Apr 30, 2015 | 25.35 | 25.53 | 25.02 | 25.03 | 204,865 | -0.51(-2.00%) |
Apr 29, 2015 | 25.74 | 26.04 | 25.40 | 25.54 | 105,689 | -0.26(-1.01%) |
Apr 28, 2015 | 25.53 | 25.80 | 25.38 | 25.80 | 133,279 | +0.35(+1.38%) |
Apr 27, 2015 | 25.25 | 25.65 | 25.23 | 25.45 | 223,968 | +0.24(+0.95%) |
Apr 24, 2015 | 25.17 | 25.25 | 24.91 | 25.21 | 142,409 | +0.12(+0.48%) |
Apr 23, 2015 | 24.91 | 25.18 | 24.90 | 25.09 | 113,775 | +0.12(+0.48%) |
Apr 22, 2015 | 25.01 | 25.03 | 24.60 | 24.97 | 233,099 | +0.03(+0.12%) |
Apr 21, 2015 | 24.95 | 25.00 | 24.73 | 24.94 | 177,540 | +0.14(+0.56%) |
Apr 20, 2015 | 24.52 | 24.87 | 24.50 | 24.80 | 97,773 | +0.51(+2.10%) |
Apr 17, 2015 | 24.53 | 24.57 | 24.16 | 24.29 | 109,940 | -0.47(-1.90%) |
Apr 16, 2015 | 24.89 | 25.00 | 24.62 | 24.76 | 126,565 | -0.11(-0.44%) |
Apr 15, 2015 | 24.89 | 24.97 | 24.76 | 24.87 | 109,715 | +0.04(+0.16%) |
Apr 14, 2015 | 24.81 | 24.85 | 24.49 | 24.83 | 121,167 | +0.08(+0.32%) |
Apr 13, 2015 | 24.87 | 24.94 | 24.59 | 24.75 | 86,971 | -0.06(-0.24%) |
Apr 10, 2015 | 24.84 | 24.93 | 24.69 | 24.81 | 101,226 | +0.14(+0.57%) |
Apr 09, 2015 | 24.94 | 25.00 | 24.34 | 24.67 | 99,605 | -0.27(-1.08%) |
Apr 08, 2015 | 24.80 | 25.04 | 24.59 | 24.94 | 112,513 | +0.19(+0.77%) |
Apr 07, 2015 | 24.97 | 25.32 | 24.74 | 24.75 | 131,625 | -0.28(-1.12%) |
Apr 06, 2015 | 24.92 | 25.26 | 24.92 | 25.03 | 139,789 | -0.03(-0.12%) |
Apr 02, 2015 | 25.08 | 25.06 | 25.06 | 25.06 | 121,300 | +0.02(+0.08%) |
Apr 01, 2015 | 24.73 | 25.04 | 24.41 | 25.04 | 179,036 | +0.19(+0.76%) |
Mar 31, 2015 | 24.69 | 24.90 | 24.57 | 24.85 | 176,159 | +0.00(+0.00%) |
Mar 30, 2015 | 24.74 | 24.91 | 24.61 | 24.85 | 216,461 | +0.20(+0.81%) |
Mar 27, 2015 | 24.50 | 24.90 | 24.44 | 24.65 | 155,359 | +0.19(+0.78%) |
Mar 26, 2015 | 24.46 | 24.69 | 23.91 | 24.46 | 268,411 | +0.60(+2.51%) |
Mar 25, 2015 | 24.62 | 24.62 | 23.85 | 23.86 | 129,064 | -0.77(-3.13%) |
Mar 24, 2015 | 24.52 | 24.73 | 24.32 | 24.63 | 78,721 | +0.03(+0.12%) |
Mar 23, 2015 | 24.34 | 24.71 | 24.24 | 24.60 | 113,162 | +0.19(+0.78%) |
Mar 20, 2015 | 24.38 | 24.70 | 24.30 | 24.41 | 194,334 | +0.17(+0.70%) |
Mar 19, 2015 | 24.15 | 24.44 | 24.03 | 24.24 | 161,376 | +0.05(+0.21%) |
Mar 18, 2015 | 23.95 | 24.21 | 23.72 | 24.19 | 159,851 | +0.12(+0.50%) |
Mar 17, 2015 | 23.89 | 24.19 | 23.78 | 24.07 | 113,947 | +0.06(+0.25%) |
Mar 16, 2015 | 23.86 | 24.11 | 23.68 | 24.01 | 115,844 | +0.29(+1.22%) |
Mar 13, 2015 | 23.94 | 23.94 | 23.34 | 23.72 | 88,365 | -0.19(-0.79%) |
Mar 12, 2015 | 23.68 | 23.97 | 23.52 | 23.91 | 152,443 | +0.43(+1.83%) |
Mar 11, 2015 | 23.22 | 23.51 | 23.05 | 23.48 | 105,613 | +0.24(+1.03%) |
Mar 10, 2015 | 23.52 | 23.54 | 23.19 | 23.24 | 89,120 | -0.51(-2.15%) |
Mar 09, 2015 | 23.34 | 23.81 | 23.34 | 23.75 | 118,484 | +0.51(+2.19%) |
Mar 06, 2015 | 23.59 | 23.72 | 23.22 | 23.24 | 164,144 | -0.54(-2.27%) |
Mar 05, 2015 | 23.67 | 23.82 | 23.44 | 23.78 | 153,171 | +0.18(+0.76%) |
Mar 04, 2015 | 23.64 | 23.90 | 23.43 | 23.60 | 161,146 | -0.11(-0.46%) |
Mar 03, 2015 | 23.56 | 23.77 | 23.54 | 23.71 | 195,657 | +0.10(+0.42%) |