Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.76 | 23.81 | 23.50 | 23.57 | 88,633 | -0.55(-2.27%) |
May 28, 2015 | 24.02 | 24.16 | 23.83 | 24.11 | 112,688 | -0.08(-0.35%) |
May 27, 2015 | 24.11 | 24.27 | 24.07 | 24.20 | 109,097 | +0.05(+0.20%) |
May 26, 2015 | 24.47 | 24.47 | 24.02 | 24.15 | 79,472 | -0.39(-1.58%) |
May 22, 2015 | 24.65 | 24.54 | 24.54 | 24.54 | 26,452 | -0.22(-0.90%) |
May 21, 2015 | 24.59 | 24.76 | 24.52 | 24.76 | 34,454 | +0.02(+0.07%) |
May 20, 2015 | 24.85 | 24.95 | 24.66 | 24.74 | 41,824 | -0.09(-0.37%) |
May 19, 2015 | 24.97 | 24.97 | 24.83 | 24.83 | 37,503 | -0.18(-0.72%) |
May 18, 2015 | 25.23 | 25.23 | 24.96 | 25.01 | 46,978 | -0.27(-1.06%) |
May 15, 2015 | 25.15 | 25.29 | 25.15 | 25.28 | 179,651 | +0.13(+0.52%) |
May 14, 2015 | 25.07 | 25.17 | 24.95 | 25.15 | 26,408 | +0.28(+1.14%) |
May 13, 2015 | 25.16 | 25.19 | 24.80 | 24.87 | 16,609 | -0.03(-0.11%) |
May 12, 2015 | 24.85 | 24.96 | 24.77 | 24.89 | 34,347 | -0.04(-0.14%) |
May 11, 2015 | 25.05 | 25.05 | 24.88 | 24.93 | 72,844 | -0.31(-1.22%) |
May 08, 2015 | 25.26 | 25.40 | 25.14 | 25.24 | 137,950 | +0.32(+1.29%) |
May 07, 2015 | 24.75 | 24.92 | 24.60 | 24.92 | 1,347,568 | -0.17(-0.69%) |
May 06, 2015 | 25.31 | 25.44 | 25.00 | 25.09 | 29,911 | -0.14(-0.56%) |
May 05, 2015 | 25.05 | 25.28 | 25.05 | 25.23 | 30,320 | +0.11(+0.46%) |
May 04, 2015 | 25.07 | 25.12 | 24.98 | 25.12 | 35,796 | +0.26(+1.03%) |
May 01, 2015 | 24.88 | 24.91 | 24.79 | 24.86 | 29,536 | +0.07(+0.26%) |
Apr 30, 2015 | 24.91 | 25.02 | 24.77 | 24.80 | 32,145 | -0.01(-0.04%) |
Apr 29, 2015 | 24.90 | 24.95 | 24.81 | 24.81 | 57,892 | -0.23(-0.93%) |
Apr 28, 2015 | 25.05 | 25.15 | 25.02 | 25.04 | 61,082 | +0.12(+0.49%) |
Apr 27, 2015 | 24.88 | 25.12 | 24.88 | 24.92 | 100,000 | +0.20(+0.83%) |
Apr 24, 2015 | 24.68 | 24.81 | 24.56 | 24.71 | 88,876 | +0.21(+0.87%) |
Apr 23, 2015 | 23.95 | 24.54 | 23.95 | 24.50 | 70,260 | +0.44(+1.83%) |
Apr 22, 2015 | 23.95 | 24.19 | 23.89 | 24.06 | 46,183 | +0.29(+1.24%) |
Apr 21, 2015 | 23.78 | 23.88 | 23.69 | 23.77 | 30,247 | +0.04(+0.16%) |
Apr 20, 2015 | 23.82 | 23.82 | 23.73 | 23.73 | 23,751 | -0.10(-0.41%) |
Apr 17, 2015 | 23.76 | 23.87 | 23.66 | 23.83 | 130,536 | -0.25(-1.04%) |
Apr 16, 2015 | 23.95 | 24.22 | 23.89 | 24.08 | 176,141 | +0.21(+0.87%) |
Apr 15, 2015 | 23.67 | 23.92 | 23.67 | 23.87 | 48,253 | +0.18(+0.76%) |
Apr 14, 2015 | 23.55 | 23.72 | 23.55 | 23.69 | 32,374 | +0.18(+0.77%) |
Apr 13, 2015 | 23.57 | 23.67 | 23.46 | 23.51 | 18,889 | +0.02(+0.09%) |
Apr 10, 2015 | 23.47 | 23.55 | 23.41 | 23.49 | 20,304 | -0.07(-0.28%) |
Apr 09, 2015 | 23.51 | 23.64 | 23.50 | 23.56 | 39,724 | +0.17(+0.75%) |
Apr 08, 2015 | 23.54 | 23.63 | 23.36 | 23.38 | 113,662 | +0.24(+1.06%) |
Apr 07, 2015 | 23.22 | 23.32 | 23.13 | 23.14 | 63,307 | -0.29(-1.23%) |
Apr 06, 2015 | 23.23 | 23.54 | 23.23 | 23.42 | 75,697 | +0.40(+1.75%) |
Apr 02, 2015 | 22.86 | 23.02 | 23.02 | 23.02 | 45,924 | +0.38(+1.68%) |
Apr 01, 2015 | 22.64 | 22.78 | 22.58 | 22.64 | 26,610 | +0.22(+1.00%) |
Mar 31, 2015 | 22.47 | 22.60 | 22.40 | 22.42 | 1,197,853 | -0.24(-1.07%) |
Mar 30, 2015 | 22.56 | 22.70 | 22.53 | 22.66 | 20,610 | +0.32(+1.43%) |
Mar 27, 2015 | 22.33 | 22.43 | 22.29 | 22.34 | 37,959 | -0.04(-0.19%) |
Mar 26, 2015 | 22.48 | 22.58 | 22.35 | 22.38 | 91,247 | -0.18(-0.80%) |
Mar 25, 2015 | 22.95 | 22.95 | 22.56 | 22.56 | 57,092 | -0.36(-1.59%) |
Mar 24, 2015 | 22.86 | 22.96 | 22.80 | 22.93 | 105,503 | +0.11(+0.47%) |
Mar 23, 2015 | 22.76 | 22.86 | 22.73 | 22.82 | 55,712 | +0.18(+0.79%) |
Mar 20, 2015 | 22.71 | 22.76 | 22.52 | 22.64 | 142,330 | +0.27(+1.21%) |
Mar 19, 2015 | 22.50 | 22.58 | 22.32 | 22.37 | 27,858 | -0.49(-2.15%) |
Mar 18, 2015 | 22.29 | 22.86 | 22.22 | 22.86 | 31,539 | +0.56(+2.52%) |
Mar 17, 2015 | 22.16 | 22.34 | 22.09 | 22.30 | 42,181 | +0.11(+0.49%) |
Mar 16, 2015 | 22.14 | 22.28 | 22.12 | 22.19 | 50,600 | +0.20(+0.91%) |
Mar 13, 2015 | 22.04 | 22.08 | 21.92 | 21.99 | 101,469 | -0.24(-1.07%) |
Mar 12, 2015 | 22.34 | 22.37 | 22.23 | 22.23 | 41,952 | +0.16(+0.71%) |
Mar 11, 2015 | 22.06 | 22.17 | 22.01 | 22.07 | 98,087 | +0.04(+0.17%) |
Mar 10, 2015 | 22.24 | 22.27 | 22.00 | 22.04 | 38,802 | -0.44(-1.95%) |
Mar 09, 2015 | 22.59 | 22.62 | 22.47 | 22.47 | 69,854 | -0.10(-0.43%) |
Mar 06, 2015 | 22.73 | 22.83 | 22.56 | 22.57 | 88,185 | -0.31(-1.37%) |
Mar 05, 2015 | 23.02 | 23.02 | 22.78 | 22.89 | 48,812 | -0.10(-0.45%) |
Mar 04, 2015 | 23.05 | 23.26 | 22.87 | 22.99 | 40,393 | -0.27(-1.16%) |
Mar 03, 2015 | 23.30 | 23.32 | 23.20 | 23.26 | 52,677 | -0.06(-0.28%) |