Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.91 | 25.00 | 24.50 | 24.55 | 40,543 | -0.39(-1.56%) |
May 28, 2015 | 24.50 | 25.00 | 24.48 | 24.94 | 25,677 | +0.53(+2.17%) |
May 27, 2015 | 23.98 | 24.49 | 23.97 | 24.41 | 18,886 | +0.43(+1.79%) |
May 26, 2015 | 23.82 | 24.13 | 23.82 | 23.98 | 21,691 | -0.02(-0.08%) |
May 22, 2015 | 23.66 | 24.00 | 24.00 | 24.00 | 17,900 | -0.09(-0.37%) |
May 21, 2015 | 24.03 | 24.45 | 24.03 | 24.09 | 10,071 | +0.16(+0.67%) |
May 20, 2015 | 23.86 | 24.12 | 23.84 | 23.93 | 9,005 | -0.07(-0.29%) |
May 19, 2015 | 24.00 | 24.00 | 23.85 | 24.00 | 17,473 | -0.13(-0.54%) |
May 18, 2015 | 23.90 | 24.28 | 23.85 | 24.13 | 17,647 | +0.05(+0.21%) |
May 15, 2015 | 24.29 | 24.30 | 23.73 | 24.08 | 34,276 | -0.03(-0.12%) |
May 14, 2015 | 23.94 | 24.34 | 23.92 | 24.11 | 25,484 | +0.12(+0.50%) |
May 13, 2015 | 24.15 | 24.25 | 23.95 | 23.99 | 27,309 | -0.03(-0.12%) |
May 12, 2015 | 24.36 | 24.36 | 23.80 | 24.02 | 24,344 | -0.21(-0.87%) |
May 11, 2015 | 23.87 | 24.64 | 23.86 | 24.23 | 22,216 | +0.20(+0.83%) |
May 08, 2015 | 23.97 | 24.17 | 23.62 | 24.03 | 38,503 | +0.04(+0.17%) |
May 07, 2015 | 24.19 | 24.44 | 23.62 | 23.99 | 36,915 | -0.11(-0.46%) |
May 06, 2015 | 24.48 | 24.48 | 24.04 | 24.10 | 40,675 | -0.40(-1.63%) |
May 05, 2015 | 24.80 | 24.87 | 24.35 | 24.50 | 39,560 | -0.33(-1.33%) |
May 04, 2015 | 25.30 | 25.73 | 24.76 | 24.83 | 24,871 | -0.18(-0.72%) |
May 01, 2015 | 25.00 | 25.38 | 24.92 | 25.01 | 36,873 | +0.08(+0.32%) |
Apr 30, 2015 | 25.00 | 25.28 | 24.85 | 24.93 | 36,360 | -0.09(-0.36%) |
Apr 29, 2015 | 24.75 | 25.25 | 24.75 | 25.02 | 25,383 | +0.23(+0.93%) |
Apr 28, 2015 | 24.83 | 25.09 | 24.77 | 24.79 | 25,343 | -0.03(-0.12%) |
Apr 27, 2015 | 24.91 | 25.10 | 24.75 | 24.82 | 23,541 | -0.23(-0.92%) |
Apr 24, 2015 | 24.76 | 25.05 | 24.76 | 25.05 | 21,991 | +0.24(+0.97%) |
Apr 23, 2015 | 24.88 | 24.98 | 24.75 | 24.81 | 18,997 | -0.12(-0.48%) |
Apr 22, 2015 | 24.88 | 25.11 | 24.75 | 24.93 | 16,481 | +0.10(+0.40%) |
Apr 21, 2015 | 24.98 | 25.35 | 24.69 | 24.83 | 21,188 | +0.04(+0.16%) |
Apr 20, 2015 | 24.99 | 25.01 | 24.77 | 24.79 | 21,152 | -0.01(-0.04%) |
Apr 17, 2015 | 25.01 | 25.24 | 24.72 | 24.80 | 27,117 | -0.44(-1.74%) |
Apr 16, 2015 | 24.95 | 25.62 | 24.95 | 25.24 | 61,775 | +0.14(+0.56%) |
Apr 15, 2015 | 25.15 | 25.15 | 24.65 | 25.10 | 21,325 | -0.02(-0.08%) |
Apr 14, 2015 | 24.84 | 25.20 | 24.66 | 25.12 | 23,356 | +0.26(+1.05%) |
Apr 13, 2015 | 24.67 | 25.00 | 24.43 | 24.86 | 20,606 | +0.09(+0.36%) |
Apr 10, 2015 | 24.88 | 24.88 | 24.53 | 24.77 | 11,518 | -0.06(-0.24%) |
Apr 09, 2015 | 24.45 | 25.00 | 24.05 | 24.83 | 25,430 | +0.18(+0.73%) |
Apr 08, 2015 | 25.15 | 25.15 | 24.52 | 24.65 | 22,063 | -0.39(-1.56%) |
Apr 07, 2015 | 25.58 | 25.92 | 24.98 | 25.04 | 15,228 | -0.51(-2.00%) |
Apr 06, 2015 | 25.42 | 25.69 | 25.20 | 25.55 | 18,881 | +0.09(+0.35%) |
Apr 02, 2015 | 25.00 | 25.46 | 25.46 | 25.46 | 15,200 | +0.45(+1.80%) |
Apr 01, 2015 | 24.72 | 25.25 | 24.69 | 25.01 | 13,553 | +0.26(+1.05%) |
Mar 31, 2015 | 25.50 | 25.69 | 24.46 | 24.75 | 43,459 | -0.95(-3.70%) |
Mar 30, 2015 | 24.58 | 25.79 | 24.58 | 25.70 | 31,221 | +1.13(+4.60%) |
Mar 27, 2015 | 24.12 | 24.68 | 24.12 | 24.57 | 36,032 | +0.39(+1.61%) |
Mar 26, 2015 | 24.52 | 24.79 | 24.08 | 24.18 | 41,572 | -0.31(-1.27%) |
Mar 25, 2015 | 25.77 | 25.80 | 24.45 | 24.49 | 30,253 | -1.21(-4.71%) |
Mar 24, 2015 | 25.99 | 26.49 | 25.25 | 25.70 | 40,372 | -0.17(-0.66%) |
Mar 23, 2015 | 25.47 | 25.91 | 25.34 | 25.87 | 33,355 | +0.40(+1.57%) |
Mar 20, 2015 | 25.14 | 25.54 | 25.06 | 25.47 | 56,048 | +0.50(+2.00%) |
Mar 19, 2015 | 24.55 | 24.99 | 24.32 | 24.97 | 22,849 | +0.29(+1.18%) |
Mar 18, 2015 | 24.25 | 24.70 | 24.03 | 24.68 | 15,573 | +0.31(+1.27%) |
Mar 17, 2015 | 24.55 | 24.55 | 24.19 | 24.37 | 16,811 | -0.37(-1.50%) |
Mar 16, 2015 | 24.91 | 25.00 | 24.50 | 24.74 | 45,125 | +0.09(+0.37%) |
Mar 13, 2015 | 24.31 | 24.75 | 24.00 | 24.65 | 30,506 | +0.19(+0.78%) |
Mar 12, 2015 | 23.84 | 24.52 | 23.84 | 24.46 | 56,244 | +0.89(+3.78%) |
Mar 11, 2015 | 24.00 | 24.04 | 23.21 | 23.57 | 63,821 | -0.50(-2.08%) |
Mar 10, 2015 | 23.26 | 24.36 | 23.16 | 24.07 | 46,138 | +0.48(+2.03%) |
Mar 09, 2015 | 23.35 | 23.65 | 23.02 | 23.59 | 36,507 | +0.21(+0.90%) |
Mar 06, 2015 | 23.99 | 24.09 | 23.06 | 23.38 | 95,985 | -0.85(-3.51%) |
Mar 05, 2015 | 24.19 | 24.32 | 23.85 | 24.23 | 38,241 | +0.14(+0.58%) |
Mar 04, 2015 | 24.29 | 24.24 | 23.90 | 24.09 | 69,049 | -0.15(-0.62%) |
Mar 03, 2015 | 24.17 | 24.34 | 24.00 | 24.24 | 25,448 | -0.09(-0.37%) |