Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.40 | 24.49 | 24.07 | 24.11 | 85,509 | -0.33(-1.35%) |
May 28, 2015 | 23.97 | 24.52 | 23.97 | 24.44 | 31,736 | -0.07(-0.30%) |
May 27, 2015 | 23.90 | 24.57 | 23.68 | 24.51 | 94,574 | +0.63(+2.63%) |
May 26, 2015 | 23.89 | 24.04 | 23.72 | 23.88 | 50,762 | -0.08(-0.33%) |
May 22, 2015 | 23.94 | 23.96 | 23.96 | 23.96 | 39,414 | -0.09(-0.38%) |
May 21, 2015 | 24.48 | 24.48 | 23.92 | 24.05 | 60,156 | -0.04(-0.15%) |
May 20, 2015 | 24.04 | 24.21 | 23.89 | 24.09 | 45,536 | -0.02(-0.09%) |
May 19, 2015 | 24.06 | 24.27 | 23.85 | 24.11 | 61,316 | +0.18(+0.74%) |
May 18, 2015 | 24.01 | 24.08 | 23.89 | 23.93 | 42,855 | -0.05(-0.19%) |
May 15, 2015 | 24.20 | 24.20 | 23.80 | 23.98 | 15,395 | -0.17(-0.69%) |
May 14, 2015 | 24.14 | 24.30 | 23.95 | 24.14 | 27,768 | +0.18(+0.76%) |
May 13, 2015 | 23.99 | 24.18 | 23.78 | 23.96 | 35,538 | -0.00(-0.02%) |
May 12, 2015 | 23.99 | 24.21 | 23.86 | 23.97 | 29,096 | -0.02(-0.07%) |
May 11, 2015 | 23.96 | 24.26 | 23.85 | 23.98 | 30,220 | -0.06(-0.26%) |
May 08, 2015 | 24.19 | 24.19 | 23.76 | 24.04 | 23,225 | +0.09(+0.36%) |
May 07, 2015 | 23.68 | 24.04 | 23.68 | 23.96 | 18,205 | +0.27(+1.15%) |
May 06, 2015 | 23.62 | 23.83 | 23.42 | 23.68 | 42,248 | +0.07(+0.28%) |
May 05, 2015 | 23.72 | 23.86 | 23.48 | 23.62 | 38,594 | -0.30(-1.25%) |
May 04, 2015 | 23.89 | 24.05 | 23.75 | 23.92 | 23,447 | +0.01(+0.05%) |
May 01, 2015 | 23.91 | 24.17 | 23.84 | 23.90 | 53,458 | +0.03(+0.14%) |
Apr 30, 2015 | 24.68 | 24.68 | 23.82 | 23.87 | 53,332 | -0.79(-3.22%) |
Apr 29, 2015 | 24.68 | 25.21 | 24.63 | 24.66 | 40,582 | -0.03(-0.12%) |
Apr 28, 2015 | 24.74 | 24.74 | 24.50 | 24.69 | 24,069 | +0.08(+0.34%) |
Apr 27, 2015 | 24.51 | 24.80 | 24.28 | 24.61 | 36,377 | -0.00(-0.02%) |
Apr 24, 2015 | 24.66 | 24.67 | 24.42 | 24.61 | 42,477 | -0.16(-0.65%) |
Apr 23, 2015 | 24.53 | 24.78 | 24.28 | 24.78 | 33,903 | +0.24(+0.96%) |
Apr 22, 2015 | 24.42 | 24.56 | 24.29 | 24.54 | 24,402 | -0.02(-0.08%) |
Apr 21, 2015 | 24.66 | 24.68 | 24.37 | 24.56 | 55,071 | -0.14(-0.55%) |
Apr 20, 2015 | 24.37 | 24.81 | 24.37 | 24.70 | 29,838 | +0.07(+0.29%) |
Apr 17, 2015 | 24.96 | 24.96 | 24.18 | 24.63 | 46,610 | -0.52(-2.06%) |
Apr 16, 2015 | 25.21 | 25.21 | 24.83 | 25.14 | 16,089 | -0.07(-0.28%) |
Apr 15, 2015 | 24.93 | 25.23 | 24.81 | 25.21 | 16,152 | +0.33(+1.33%) |
Apr 14, 2015 | 24.93 | 25.12 | 24.55 | 24.88 | 20,625 | -0.05(-0.20%) |
Apr 13, 2015 | 24.47 | 24.94 | 24.23 | 24.93 | 14,592 | +0.29(+1.19%) |
Apr 10, 2015 | 24.83 | 24.83 | 24.50 | 24.64 | 16,111 | -0.17(-0.70%) |
Apr 09, 2015 | 24.92 | 24.98 | 24.59 | 24.81 | 21,375 | -0.17(-0.66%) |
Apr 08, 2015 | 24.87 | 24.98 | 24.76 | 24.98 | 17,228 | -0.02(-0.08%) |
Apr 07, 2015 | 25.31 | 25.31 | 24.69 | 25.00 | 10,025 | -0.02(-0.08%) |
Apr 06, 2015 | 24.73 | 25.48 | 24.62 | 25.02 | 45,389 | -0.35(-1.39%) |
Apr 02, 2015 | 25.64 | 25.37 | 25.37 | 25.37 | 18,135 | +0.18(+0.72%) |
Apr 01, 2015 | 25.03 | 25.25 | 24.48 | 25.19 | 56,429 | -0.03(-0.11%) |
Mar 31, 2015 | 25.24 | 25.74 | 25.08 | 25.22 | 28,653 | -0.10(-0.38%) |
Mar 30, 2015 | 25.58 | 25.74 | 25.27 | 25.31 | 28,663 | -0.07(-0.29%) |
Mar 27, 2015 | 25.16 | 25.46 | 24.82 | 25.39 | 47,596 | +0.19(+0.77%) |
Mar 26, 2015 | 25.19 | 25.35 | 24.93 | 25.19 | 24,176 | -0.00(-0.02%) |
Mar 25, 2015 | 25.55 | 25.80 | 25.01 | 25.20 | 44,606 | -0.46(-1.80%) |
Mar 24, 2015 | 24.90 | 25.72 | 24.31 | 25.66 | 31,668 | +0.57(+2.28%) |
Mar 23, 2015 | 25.19 | 25.26 | 24.69 | 25.09 | 31,335 | +0.15(+0.59%) |
Mar 20, 2015 | 24.87 | 25.07 | 24.26 | 24.94 | 95,690 | +0.23(+0.95%) |
Mar 19, 2015 | 24.96 | 25.33 | 24.52 | 24.70 | 21,130 | -0.33(-1.31%) |
Mar 18, 2015 | 25.03 | 25.22 | 24.59 | 25.03 | 49,742 | -0.05(-0.18%) |
Mar 17, 2015 | 25.05 | 25.17 | 24.85 | 25.08 | 23,072 | +0.02(+0.10%) |
Mar 16, 2015 | 24.70 | 25.27 | 24.32 | 25.05 | 22,382 | +0.37(+1.52%) |
Mar 13, 2015 | 25.12 | 25.28 | 24.51 | 24.68 | 30,058 | -0.39(-1.54%) |
Mar 12, 2015 | 24.40 | 25.14 | 24.15 | 25.07 | 27,109 | +0.90(+3.73%) |
Mar 11, 2015 | 23.99 | 24.25 | 23.99 | 24.17 | 29,873 | +0.07(+0.29%) |
Mar 10, 2015 | 24.47 | 24.47 | 24.00 | 24.10 | 46,802 | -0.59(-2.38%) |
Mar 09, 2015 | 24.27 | 24.95 | 24.27 | 24.68 | 16,960 | +0.04(+0.15%) |
Mar 06, 2015 | 24.31 | 24.88 | 24.26 | 24.65 | 40,071 | +0.11(+0.45%) |
Mar 05, 2015 | 24.32 | 24.89 | 24.27 | 24.54 | 29,044 | -0.07(-0.27%) |
Mar 04, 2015 | 25.02 | 25.02 | 24.47 | 24.60 | 14,341 | -0.41(-1.63%) |
Mar 03, 2015 | 24.82 | 25.08 | 24.78 | 25.01 | 50,702 | +0.14(+0.56%) |