Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.16 | 24.21 | 24.10 | 24.16 | 138,256 | +0.08(+0.34%) |
May 28, 2015 | 24.04 | 24.14 | 24.00 | 24.08 | 159,769 | +0.00(+0.02%) |
May 27, 2015 | 23.98 | 24.14 | 23.98 | 24.08 | 160,019 | +0.01(+0.04%) |
May 26, 2015 | 24.09 | 24.15 | 24.03 | 24.07 | 580,213 | -0.24(-1.01%) |
May 22, 2015 | 24.40 | 24.31 | 24.31 | 24.31 | 393,866 | -0.19(-0.77%) |
May 21, 2015 | 24.46 | 24.55 | 24.43 | 24.50 | 194,575 | +0.03(+0.11%) |
May 20, 2015 | 24.47 | 24.55 | 24.39 | 24.47 | 224,762 | -0.06(-0.26%) |
May 19, 2015 | 24.53 | 24.61 | 24.50 | 24.54 | 194,128 | -0.22(-0.89%) |
May 18, 2015 | 24.92 | 24.92 | 24.73 | 24.76 | 631,492 | -0.27(-1.07%) |
May 15, 2015 | 24.85 | 25.06 | 24.79 | 25.03 | 306,049 | +0.17(+0.67%) |
May 14, 2015 | 24.80 | 24.90 | 24.77 | 24.86 | 310,096 | +0.14(+0.56%) |
May 13, 2015 | 24.67 | 24.84 | 24.67 | 24.72 | 350,742 | +0.13(+0.52%) |
May 12, 2015 | 24.55 | 24.66 | 24.54 | 24.59 | 409,486 | +0.04(+0.17%) |
May 11, 2015 | 24.61 | 24.66 | 24.53 | 24.55 | 529,574 | -0.17(-0.67%) |
May 08, 2015 | 24.73 | 24.81 | 24.53 | 24.72 | 280,747 | +0.05(+0.19%) |
May 07, 2015 | 24.64 | 24.68 | 24.59 | 24.67 | 2,299,022 | -0.06(-0.24%) |
May 06, 2015 | 24.63 | 24.83 | 24.63 | 24.73 | 638,681 | +0.09(+0.37%) |
May 05, 2015 | 24.66 | 24.68 | 24.54 | 24.64 | 449,489 | -0.06(-0.22%) |
May 04, 2015 | 24.75 | 24.77 | 24.63 | 24.69 | 222,363 | -0.12(-0.48%) |
May 01, 2015 | 24.95 | 24.97 | 24.76 | 24.81 | 404,886 | -0.16(-0.63%) |
Apr 30, 2015 | 24.83 | 24.99 | 24.78 | 24.97 | 172,889 | -0.00(-0.02%) |
Apr 29, 2015 | 24.87 | 25.07 | 24.87 | 24.98 | 486,958 | +0.06(+0.24%) |
Apr 28, 2015 | 24.87 | 24.99 | 24.83 | 24.92 | 4,427,379 | +0.10(+0.41%) |
Apr 27, 2015 | 24.68 | 24.87 | 24.68 | 24.81 | 295,165 | +0.07(+0.28%) |
Apr 24, 2015 | 24.75 | 24.78 | 24.64 | 24.75 | 128,750 | +0.11(+0.43%) |
Apr 23, 2015 | 24.49 | 24.67 | 24.49 | 24.64 | 358,041 | +0.12(+0.51%) |
Apr 22, 2015 | 24.55 | 24.59 | 24.49 | 24.52 | 263,957 | -0.03(-0.13%) |
Apr 21, 2015 | 24.60 | 24.65 | 24.48 | 24.55 | 2,132,676 | -0.05(-0.21%) |
Apr 20, 2015 | 24.67 | 24.68 | 24.55 | 24.60 | 322,070 | -0.17(-0.67%) |
Apr 17, 2015 | 24.61 | 24.77 | 24.61 | 24.76 | 493,144 | +0.06(+0.26%) |
Apr 16, 2015 | 24.61 | 24.79 | 24.58 | 24.70 | 177,159 | +0.15(+0.61%) |
Apr 15, 2015 | 24.34 | 24.60 | 24.34 | 24.55 | 276,585 | +0.11(+0.46%) |
Apr 14, 2015 | 24.42 | 24.55 | 24.42 | 24.44 | 255,156 | +0.18(+0.76%) |
Apr 13, 2015 | 24.22 | 24.31 | 24.22 | 24.25 | 229,208 | -0.04(-0.17%) |
Apr 10, 2015 | 24.34 | 24.38 | 24.26 | 24.29 | 271,737 | -0.05(-0.21%) |
Apr 09, 2015 | 24.56 | 24.56 | 24.31 | 24.34 | 268,579 | -0.25(-1.01%) |
Apr 08, 2015 | 24.68 | 24.73 | 24.52 | 24.59 | 328,876 | +0.01(+0.04%) |
Apr 07, 2015 | 24.67 | 24.73 | 24.57 | 24.58 | 368,271 | -0.18(-0.71%) |
Apr 06, 2015 | 24.84 | 24.98 | 24.70 | 24.76 | 478,033 | +0.07(+0.28%) |
Apr 02, 2015 | 24.60 | 24.69 | 24.69 | 24.69 | 736,981 | +0.12(+0.51%) |
Apr 01, 2015 | 24.44 | 24.62 | 24.44 | 24.57 | 1,026,762 | +0.07(+0.30%) |
Mar 31, 2015 | 24.44 | 24.53 | 24.42 | 24.49 | 427,787 | -0.02(-0.08%) |
Mar 30, 2015 | 24.55 | 24.66 | 24.50 | 24.51 | 633,799 | -0.19(-0.78%) |
Mar 27, 2015 | 24.65 | 24.73 | 24.61 | 24.70 | 486,379 | +0.02(+0.09%) |
Mar 26, 2015 | 24.81 | 24.85 | 24.61 | 24.68 | 480,630 | -0.10(-0.39%) |
Mar 25, 2015 | 24.83 | 24.90 | 24.74 | 24.78 | 476,895 | +0.03(+0.11%) |
Mar 24, 2015 | 24.81 | 24.82 | 24.72 | 24.75 | 688,342 | -0.06(-0.22%) |
Mar 23, 2015 | 24.64 | 24.82 | 24.61 | 24.81 | 2,219,613 | +0.31(+1.26%) |
Mar 20, 2015 | 24.39 | 24.57 | 24.34 | 24.50 | 261,379 | +0.30(+1.22%) |
Mar 19, 2015 | 24.28 | 24.31 | 24.16 | 24.20 | 277,901 | -0.27(-1.09%) |
Mar 18, 2015 | 23.98 | 24.53 | 23.98 | 24.47 | 335,324 | +0.50(+2.10%) |
Mar 17, 2015 | 24.04 | 24.07 | 23.95 | 23.97 | 224,219 | +0.01(+0.06%) |
Mar 16, 2015 | 23.98 | 24.03 | 23.93 | 23.95 | 769,334 | +0.16(+0.66%) |
Mar 13, 2015 | 23.92 | 23.99 | 23.80 | 23.80 | 488,522 | -0.26(-1.07%) |
Mar 12, 2015 | 24.05 | 24.15 | 24.01 | 24.05 | 298,863 | +0.15(+0.62%) |
Mar 11, 2015 | 23.89 | 23.99 | 23.89 | 23.91 | 355,952 | -0.12(-0.48%) |
Mar 10, 2015 | 24.10 | 24.18 | 24.02 | 24.02 | 563,344 | -0.19(-0.80%) |
Mar 09, 2015 | 24.18 | 24.28 | 24.16 | 24.22 | 696,276 | +0.04(+0.17%) |
Mar 06, 2015 | 24.25 | 24.25 | 24.12 | 24.17 | 593,391 | -0.34(-1.39%) |
Mar 05, 2015 | 24.51 | 24.57 | 24.46 | 24.52 | 808,320 | -0.06(-0.23%) |
Mar 04, 2015 | 24.67 | 24.70 | 24.52 | 24.57 | 302,609 | -0.13(-0.52%) |
Mar 03, 2015 | 24.75 | 24.77 | 24.70 | 24.70 | 346,359 | -0.01(-0.06%) |