Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.19 | 25.19 | 24.58 | 24.60 | 77,684 | -0.66(-2.60%) |
May 28, 2015 | 24.87 | 25.50 | 24.84 | 25.26 | 130,831 | +0.29(+1.16%) |
May 27, 2015 | 24.88 | 25.15 | 24.74 | 24.97 | 108,768 | +0.18(+0.74%) |
May 26, 2015 | 24.85 | 24.86 | 24.50 | 24.79 | 81,728 | -0.18(-0.73%) |
May 22, 2015 | 25.19 | 24.97 | 24.97 | 24.97 | 92,894 | -0.21(-0.82%) |
May 21, 2015 | 25.42 | 25.58 | 25.07 | 25.18 | 94,593 | -0.31(-1.20%) |
May 20, 2015 | 25.47 | 25.65 | 25.18 | 25.48 | 73,063 | +0.07(+0.27%) |
May 19, 2015 | 25.08 | 25.50 | 25.02 | 25.41 | 279,475 | +0.30(+1.19%) |
May 18, 2015 | 24.92 | 25.21 | 24.76 | 25.12 | 259,821 | +0.17(+0.67%) |
May 15, 2015 | 25.07 | 25.14 | 24.92 | 24.95 | 207,994 | -0.15(-0.58%) |
May 14, 2015 | 24.59 | 25.18 | 24.55 | 25.09 | 309,120 | +0.66(+2.69%) |
May 13, 2015 | 24.54 | 24.82 | 24.40 | 24.43 | 185,556 | -0.01(-0.03%) |
May 12, 2015 | 24.27 | 24.53 | 24.20 | 24.44 | 202,763 | +0.02(+0.06%) |
May 11, 2015 | 24.21 | 24.61 | 24.14 | 24.43 | 260,623 | +0.12(+0.50%) |
May 08, 2015 | 24.81 | 25.18 | 24.00 | 24.31 | 456,110 | +0.65(+2.75%) |
May 07, 2015 | 23.23 | 23.91 | 23.10 | 23.66 | 268,168 | +0.57(+2.45%) |
May 06, 2015 | 23.47 | 23.47 | 22.77 | 23.09 | 134,666 | -0.16(-0.69%) |
May 05, 2015 | 23.58 | 23.60 | 23.18 | 23.25 | 160,967 | -0.35(-1.49%) |
May 04, 2015 | 23.45 | 23.76 | 23.39 | 23.60 | 186,421 | +0.15(+0.62%) |
May 01, 2015 | 22.92 | 23.85 | 22.93 | 23.46 | 224,125 | +0.53(+2.30%) |
Apr 30, 2015 | 23.44 | 23.62 | 22.87 | 22.93 | 136,332 | -0.57(-2.44%) |
Apr 29, 2015 | 23.70 | 23.85 | 23.30 | 23.50 | 99,689 | -0.36(-1.51%) |
Apr 28, 2015 | 23.72 | 24.07 | 23.70 | 23.86 | 152,962 | +0.06(+0.26%) |
Apr 27, 2015 | 24.07 | 24.24 | 23.69 | 23.80 | 173,788 | -0.29(-1.21%) |
Apr 24, 2015 | 23.95 | 24.11 | 23.79 | 24.09 | 99,640 | +0.19(+0.80%) |
Apr 23, 2015 | 23.61 | 24.26 | 23.56 | 23.90 | 110,622 | +0.29(+1.23%) |
Apr 22, 2015 | 23.63 | 23.72 | 23.43 | 23.61 | 33,434 | -0.02(-0.10%) |
Apr 21, 2015 | 23.58 | 23.69 | 23.35 | 23.63 | 60,029 | +0.16(+0.68%) |
Apr 20, 2015 | 23.31 | 23.69 | 23.31 | 23.47 | 56,139 | +0.22(+0.95%) |
Apr 17, 2015 | 23.16 | 23.33 | 23.14 | 23.25 | 58,609 | -0.03(-0.13%) |
Apr 16, 2015 | 23.24 | 23.40 | 23.06 | 23.28 | 90,476 | -0.06(-0.26%) |
Apr 15, 2015 | 23.67 | 23.76 | 23.34 | 23.34 | 62,889 | -0.11(-0.46%) |
Apr 14, 2015 | 23.46 | 23.88 | 23.28 | 23.45 | 79,556 | +0.02(+0.07%) |
Apr 13, 2015 | 23.31 | 23.50 | 23.18 | 23.43 | 54,023 | +0.12(+0.52%) |
Apr 10, 2015 | 23.32 | 23.46 | 23.11 | 23.31 | 56,903 | +0.11(+0.46%) |
Apr 09, 2015 | 23.49 | 23.69 | 23.09 | 23.20 | 83,633 | -0.28(-1.20%) |
Apr 08, 2015 | 22.86 | 23.56 | 22.74 | 23.49 | 134,381 | +0.63(+2.74%) |
Apr 07, 2015 | 22.71 | 23.29 | 22.61 | 22.86 | 236,226 | +0.19(+0.84%) |
Apr 06, 2015 | 22.54 | 22.91 | 22.48 | 22.67 | 155,105 | -0.05(-0.20%) |
Apr 02, 2015 | 22.81 | 22.72 | 22.72 | 22.72 | 84,782 | -0.13(-0.57%) |
Apr 01, 2015 | 22.88 | 22.91 | 22.46 | 22.85 | 70,614 | -0.06(-0.27%) |
Mar 31, 2015 | 23.04 | 23.21 | 22.53 | 22.91 | 68,285 | -0.16(-0.70%) |
Mar 30, 2015 | 22.98 | 23.25 | 22.95 | 23.07 | 60,526 | +0.17(+0.73%) |
Mar 27, 2015 | 22.63 | 23.07 | 22.62 | 22.90 | 53,448 | +0.24(+1.08%) |
Mar 26, 2015 | 22.62 | 22.80 | 22.29 | 22.65 | 92,285 | -0.08(-0.34%) |
Mar 25, 2015 | 23.07 | 23.19 | 22.59 | 22.73 | 142,828 | -0.26(-1.13%) |
Mar 24, 2015 | 24.09 | 24.43 | 22.91 | 22.99 | 138,658 | -1.24(-5.11%) |
Mar 23, 2015 | 23.78 | 24.39 | 23.78 | 24.23 | 78,512 | +0.46(+1.93%) |
Mar 20, 2015 | 23.32 | 23.86 | 23.24 | 23.77 | 146,583 | +0.50(+2.13%) |
Mar 19, 2015 | 22.60 | 23.42 | 22.60 | 23.27 | 89,966 | +0.48(+2.11%) |
Mar 18, 2015 | 22.99 | 22.99 | 22.64 | 22.79 | 211,855 | -0.18(-0.80%) |
Mar 17, 2015 | 23.07 | 23.20 | 22.56 | 22.98 | 143,865 | -0.01(-0.03%) |
Mar 16, 2015 | 22.66 | 23.12 | 22.50 | 22.98 | 157,555 | +0.33(+1.45%) |
Mar 13, 2015 | 22.13 | 22.84 | 21.67 | 22.65 | 594,648 | -1.13(-4.76%) |
Mar 12, 2015 | 23.46 | 24.06 | 23.23 | 23.79 | 135,694 | +0.41(+1.73%) |
Mar 11, 2015 | 23.54 | 23.56 | 23.28 | 23.38 | 160,386 | -0.19(-0.81%) |
Mar 10, 2015 | 23.75 | 23.85 | 23.28 | 23.57 | 85,675 | -0.29(-1.22%) |
Mar 09, 2015 | 23.92 | 24.06 | 23.79 | 23.86 | 55,218 | -0.08(-0.32%) |
Mar 06, 2015 | 23.77 | 24.07 | 23.77 | 23.94 | 79,972 | -0.01(-0.03%) |
Mar 05, 2015 | 24.25 | 24.40 | 23.95 | 23.95 | 133,277 | -0.47(-1.94%) |
Mar 04, 2015 | 24.28 | 24.69 | 24.10 | 24.42 | 128,950 | +0.02(+0.06%) |
Mar 03, 2015 | 24.54 | 24.84 | 24.27 | 24.40 | 145,722 | -0.32(-1.30%) |