Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.11 | 24.33 | 24.07 | 24.14 | 24,697 | -0.06(-0.26%) |
May 28, 2015 | 24.40 | 24.40 | 24.10 | 24.20 | 44,067 | -0.44(-1.77%) |
May 27, 2015 | 24.60 | 24.74 | 24.54 | 24.64 | 20,274 | +0.00(+0.00%) |
May 26, 2015 | 24.58 | 24.89 | 24.50 | 24.64 | 31,399 | +0.00(+0.00%) |
May 22, 2015 | 24.95 | 24.64 | 24.64 | 24.64 | 19,800 | -0.33(-1.32%) |
May 21, 2015 | 24.71 | 25.25 | 24.61 | 24.97 | 47,426 | +0.23(+0.93%) |
May 20, 2015 | 24.74 | 24.89 | 24.60 | 24.74 | 27,352 | +0.09(+0.37%) |
May 19, 2015 | 24.36 | 24.79 | 24.23 | 24.65 | 22,989 | +0.31(+1.27%) |
May 18, 2015 | 24.63 | 24.63 | 24.31 | 24.34 | 18,307 | -0.07(-0.29%) |
May 15, 2015 | 24.46 | 24.58 | 24.33 | 24.41 | 8,192 | -0.18(-0.73%) |
May 14, 2015 | 24.49 | 24.63 | 24.41 | 24.59 | 19,845 | +0.09(+0.37%) |
May 13, 2015 | 24.24 | 24.57 | 24.20 | 24.50 | 29,015 | +0.25(+1.03%) |
May 12, 2015 | 23.98 | 24.32 | 23.94 | 24.25 | 15,520 | +0.24(+1.00%) |
May 11, 2015 | 23.96 | 24.15 | 23.93 | 24.01 | 15,651 | -0.06(-0.25%) |
May 08, 2015 | 24.26 | 24.31 | 23.85 | 24.07 | 12,141 | +0.21(+0.88%) |
May 07, 2015 | 23.69 | 24.08 | 23.69 | 23.86 | 17,484 | +0.07(+0.29%) |
May 06, 2015 | 24.30 | 24.30 | 23.72 | 23.79 | 36,687 | -0.43(-1.78%) |
May 05, 2015 | 24.17 | 24.25 | 24.16 | 24.22 | 8,448 | +0.04(+0.17%) |
May 04, 2015 | 24.24 | 24.30 | 24.18 | 24.18 | 7,642 | +0.01(+0.04%) |
May 01, 2015 | 24.31 | 24.31 | 24.16 | 24.17 | 12,546 | -0.20(-0.82%) |
Apr 30, 2015 | 24.48 | 24.48 | 24.23 | 24.37 | 25,186 | -0.16(-0.65%) |
Apr 29, 2015 | 24.50 | 24.57 | 24.42 | 24.53 | 8,102 | +0.01(+0.04%) |
Apr 28, 2015 | 24.48 | 24.57 | 24.35 | 24.52 | 35,970 | +0.01(+0.04%) |
Apr 27, 2015 | 24.56 | 24.60 | 24.49 | 24.51 | 28,442 | -0.04(-0.16%) |
Apr 24, 2015 | 24.45 | 24.55 | 24.42 | 24.55 | 18,411 | +0.13(+0.53%) |
Apr 23, 2015 | 24.41 | 24.45 | 24.31 | 24.42 | 23,956 | +0.07(+0.29%) |
Apr 22, 2015 | 24.12 | 24.42 | 24.07 | 24.35 | 25,331 | +0.25(+1.04%) |
Apr 21, 2015 | 24.16 | 24.25 | 24.01 | 24.10 | 31,209 | -0.03(-0.12%) |
Apr 20, 2015 | 24.38 | 24.38 | 24.12 | 24.13 | 37,463 | -0.08(-0.33%) |
Apr 17, 2015 | 24.40 | 24.45 | 24.21 | 24.21 | 76,839 | -0.22(-0.90%) |
Apr 16, 2015 | 24.43 | 24.45 | 24.33 | 24.43 | 11,994 | -0.01(-0.03%) |
Apr 15, 2015 | 24.46 | 24.46 | 24.35 | 24.44 | 18,730 | -0.01(-0.05%) |
Apr 14, 2015 | 24.29 | 24.45 | 24.29 | 24.45 | 33,084 | +0.11(+0.43%) |
Apr 13, 2015 | 24.27 | 24.44 | 24.27 | 24.34 | 7,483 | -0.05(-0.23%) |
Apr 10, 2015 | 24.35 | 24.42 | 24.28 | 24.40 | 8,462 | +0.00(+0.00%) |
Apr 09, 2015 | 24.45 | 24.52 | 24.35 | 24.40 | 14,523 | +0.02(+0.06%) |
Apr 08, 2015 | 24.35 | 24.47 | 24.35 | 24.38 | 20,609 | +0.01(+0.06%) |
Apr 07, 2015 | 24.40 | 24.41 | 24.31 | 24.37 | 17,846 | -0.01(-0.04%) |
Apr 06, 2015 | 24.25 | 24.40 | 24.25 | 24.38 | 10,879 | +0.06(+0.25%) |
Apr 02, 2015 | 24.19 | 24.32 | 24.32 | 24.32 | 7,100 | +0.05(+0.21%) |
Apr 01, 2015 | 24.37 | 24.38 | 24.14 | 24.27 | 6,199 | -0.15(-0.62%) |
Mar 31, 2015 | 24.32 | 24.45 | 24.22 | 24.42 | 15,572 | +0.09(+0.38%) |
Mar 30, 2015 | 24.43 | 24.43 | 24.25 | 24.33 | 7,550 | -0.01(-0.04%) |
Mar 27, 2015 | 24.07 | 24.40 | 24.07 | 24.34 | 26,179 | +0.13(+0.54%) |
Mar 26, 2015 | 24.44 | 24.44 | 24.05 | 24.21 | 17,538 | -0.07(-0.29%) |
Mar 25, 2015 | 24.44 | 24.44 | 24.28 | 24.28 | 12,404 | -0.08(-0.33%) |
Mar 24, 2015 | 24.42 | 24.44 | 24.36 | 24.36 | 12,734 | -0.03(-0.12%) |
Mar 23, 2015 | 24.44 | 24.45 | 24.34 | 24.39 | 17,129 | -0.03(-0.14%) |
Mar 20, 2015 | 24.45 | 24.46 | 24.37 | 24.42 | 15,545 | +0.02(+0.10%) |
Mar 19, 2015 | 24.39 | 24.42 | 24.20 | 24.40 | 25,923 | +0.05(+0.21%) |
Mar 18, 2015 | 24.37 | 24.44 | 24.21 | 24.35 | 49,954 | +0.01(+0.04%) |
Mar 17, 2015 | 23.90 | 24.42 | 23.83 | 24.34 | 25,776 | +0.24(+1.00%) |
Mar 16, 2015 | 24.06 | 24.10 | 23.87 | 24.10 | 33,710 | +0.18(+0.75%) |
Mar 13, 2015 | 24.06 | 24.20 | 23.87 | 23.92 | 29,723 | -0.11(-0.46%) |
Mar 12, 2015 | 23.83 | 24.19 | 23.81 | 24.03 | 7,325 | +0.15(+0.63%) |
Mar 11, 2015 | 24.01 | 24.27 | 23.84 | 23.88 | 19,782 | +0.02(+0.08%) |
Mar 10, 2015 | 24.01 | 24.15 | 23.78 | 23.86 | 19,166 | -0.23(-0.95%) |
Mar 09, 2015 | 24.06 | 24.25 | 24.05 | 24.09 | 17,912 | +0.04(+0.17%) |
Mar 06, 2015 | 24.31 | 24.35 | 24.05 | 24.05 | 12,612 | -0.32(-1.31%) |
Mar 05, 2015 | 24.41 | 24.48 | 24.37 | 24.37 | 14,828 | -0.03(-0.12%) |
Mar 04, 2015 | 24.26 | 24.45 | 24.38 | 24.40 | 22,911 | +0.02(+0.08%) |
Mar 03, 2015 | 24.36 | 24.43 | 24.31 | 24.38 | 10,573 | +0.01(+0.04%) |