Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.71 | 25.06 | 24.27 | 24.95 | 108,292 | +0.14(+0.57%) |
May 28, 2015 | 24.81 | 24.94 | 24.66 | 24.81 | 38,982 | +0.01(+0.03%) |
May 27, 2015 | 24.42 | 24.91 | 24.39 | 24.80 | 91,137 | +0.36(+1.49%) |
May 26, 2015 | 24.88 | 24.88 | 24.36 | 24.43 | 26,736 | -0.51(-2.03%) |
May 22, 2015 | 24.91 | 24.94 | 24.94 | 24.94 | 43,584 | +0.10(+0.40%) |
May 21, 2015 | 24.92 | 24.97 | 24.69 | 24.84 | 26,877 | +0.02(+0.07%) |
May 20, 2015 | 24.82 | 24.97 | 24.77 | 24.82 | 46,925 | -0.12(-0.50%) |
May 19, 2015 | 24.78 | 25.00 | 24.77 | 24.95 | 47,068 | +0.05(+0.20%) |
May 18, 2015 | 24.62 | 25.01 | 24.45 | 24.90 | 70,422 | +0.25(+1.01%) |
May 15, 2015 | 24.83 | 24.90 | 24.36 | 24.65 | 93,022 | -0.17(-0.67%) |
May 14, 2015 | 24.61 | 25.00 | 24.61 | 24.82 | 51,296 | +0.27(+1.11%) |
May 13, 2015 | 24.78 | 24.78 | 24.26 | 24.54 | 62,736 | -0.23(-0.94%) |
May 12, 2015 | 24.24 | 24.82 | 24.11 | 24.77 | 52,234 | +0.41(+1.70%) |
May 11, 2015 | 24.40 | 24.64 | 24.33 | 24.36 | 54,912 | -0.02(-0.10%) |
May 08, 2015 | 24.63 | 24.63 | 24.07 | 24.38 | 58,159 | -0.08(-0.34%) |
May 07, 2015 | 24.45 | 24.59 | 24.19 | 24.47 | 62,701 | -0.00(-0.02%) |
May 06, 2015 | 24.29 | 24.50 | 23.99 | 24.47 | 60,323 | +0.28(+1.16%) |
May 05, 2015 | 25.07 | 25.07 | 24.14 | 24.19 | 69,116 | -0.87(-3.48%) |
May 04, 2015 | 24.81 | 25.14 | 24.81 | 25.06 | 54,153 | +0.43(+1.74%) |
May 01, 2015 | 24.08 | 24.71 | 23.90 | 24.64 | 93,100 | +0.57(+2.36%) |
Apr 30, 2015 | 24.64 | 24.90 | 23.78 | 24.07 | 113,444 | -0.58(-2.34%) |
Apr 29, 2015 | 25.01 | 25.16 | 24.61 | 24.64 | 32,735 | -0.45(-1.80%) |
Apr 28, 2015 | 24.68 | 25.20 | 24.54 | 25.10 | 44,813 | +0.39(+1.56%) |
Apr 27, 2015 | 25.06 | 25.37 | 24.54 | 24.71 | 58,165 | -0.31(-1.25%) |
Apr 24, 2015 | 24.76 | 25.20 | 24.69 | 25.02 | 41,487 | +0.35(+1.43%) |
Apr 23, 2015 | 24.46 | 24.73 | 24.41 | 24.67 | 51,626 | +0.29(+1.18%) |
Apr 22, 2015 | 24.35 | 24.50 | 24.01 | 24.38 | 41,446 | +0.02(+0.10%) |
Apr 21, 2015 | 24.71 | 24.75 | 24.27 | 24.36 | 67,932 | -0.39(-1.60%) |
Apr 20, 2015 | 24.07 | 24.78 | 24.07 | 24.75 | 89,824 | +0.97(+4.08%) |
Apr 17, 2015 | 24.17 | 24.19 | 23.66 | 23.78 | 89,925 | -0.58(-2.36%) |
Apr 16, 2015 | 23.71 | 24.37 | 23.61 | 24.36 | 115,364 | +0.76(+3.21%) |
Apr 15, 2015 | 24.22 | 24.32 | 23.55 | 23.60 | 94,520 | -0.65(-2.68%) |
Apr 14, 2015 | 24.47 | 24.68 | 24.18 | 24.25 | 76,569 | -0.27(-1.11%) |
Apr 13, 2015 | 24.82 | 24.83 | 24.36 | 24.52 | 66,035 | -0.21(-0.83%) |
Apr 10, 2015 | 24.82 | 24.83 | 24.64 | 24.73 | 38,989 | +0.08(+0.33%) |
Apr 09, 2015 | 24.73 | 24.92 | 24.41 | 24.64 | 75,048 | -0.10(-0.40%) |
Apr 08, 2015 | 25.10 | 25.15 | 24.66 | 24.74 | 81,108 | -0.45(-1.80%) |
Apr 07, 2015 | 25.33 | 25.43 | 25.09 | 25.20 | 45,286 | -0.08(-0.33%) |
Apr 06, 2015 | 25.47 | 25.62 | 25.12 | 25.28 | 64,091 | -0.35(-1.35%) |
Apr 02, 2015 | 25.85 | 25.62 | 25.62 | 25.62 | 51,528 | -0.23(-0.89%) |
Apr 01, 2015 | 25.39 | 25.86 | 25.30 | 25.85 | 66,716 | +0.42(+1.65%) |
Mar 31, 2015 | 25.46 | 25.62 | 25.15 | 25.43 | 72,391 | -0.03(-0.13%) |
Mar 30, 2015 | 25.19 | 25.55 | 24.88 | 25.47 | 105,142 | +0.71(+2.86%) |
Mar 27, 2015 | 24.95 | 25.22 | 24.48 | 24.76 | 100,604 | -0.18(-0.73%) |
Mar 26, 2015 | 24.78 | 25.32 | 24.63 | 24.94 | 116,895 | +0.18(+0.73%) |
Mar 25, 2015 | 26.13 | 26.13 | 24.57 | 24.76 | 295,571 | -1.70(-6.41%) |
Mar 24, 2015 | 27.57 | 27.65 | 26.34 | 26.45 | 121,913 | -1.29(-4.66%) |
Mar 23, 2015 | 27.71 | 27.86 | 27.22 | 27.75 | 57,967 | -0.07(-0.27%) |
Mar 20, 2015 | 28.17 | 28.23 | 27.75 | 27.82 | 293,406 | -0.17(-0.62%) |
Mar 19, 2015 | 27.66 | 28.12 | 27.53 | 27.99 | 103,551 | +0.44(+1.61%) |
Mar 18, 2015 | 27.31 | 27.66 | 27.22 | 27.55 | 83,910 | +0.11(+0.39%) |
Mar 17, 2015 | 27.26 | 27.48 | 27.06 | 27.44 | 67,707 | +0.16(+0.57%) |
Mar 16, 2015 | 27.48 | 27.75 | 27.24 | 27.29 | 107,204 | +0.02(+0.06%) |
Mar 13, 2015 | 27.27 | 27.38 | 26.76 | 27.27 | 66,104 | -0.11(-0.39%) |
Mar 12, 2015 | 26.45 | 27.41 | 26.45 | 27.38 | 57,138 | +1.17(+4.46%) |
Mar 11, 2015 | 26.21 | 26.37 | 26.02 | 26.21 | 61,171 | -0.04(-0.16%) |
Mar 10, 2015 | 26.38 | 26.59 | 26.19 | 26.25 | 35,162 | -0.38(-1.42%) |
Mar 09, 2015 | 25.99 | 26.82 | 25.99 | 26.63 | 48,960 | +0.63(+2.44%) |
Mar 06, 2015 | 26.31 | 26.38 | 25.93 | 25.99 | 69,787 | -0.57(-2.14%) |
Mar 05, 2015 | 26.13 | 26.65 | 26.13 | 26.56 | 50,982 | +0.38(+1.45%) |
Mar 04, 2015 | 26.27 | 27.08 | 26.13 | 26.18 | 90,854 | -0.27(-1.03%) |
Mar 03, 2015 | 26.50 | 26.90 | 26.32 | 26.45 | 52,368 | -0.29(-1.08%) |