Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.30 | 24.53 | 24.00 | 24.26 | 40,961 | -0.16(-0.65%) |
May 28, 2015 | 24.52 | 24.69 | 24.31 | 24.42 | 75,722 | -0.24(-0.95%) |
May 27, 2015 | 24.31 | 24.68 | 24.24 | 24.65 | 88,510 | +0.34(+1.38%) |
May 26, 2015 | 24.45 | 24.58 | 24.26 | 24.31 | 99,891 | -0.29(-1.16%) |
May 22, 2015 | 24.74 | 24.60 | 24.60 | 24.60 | 28,813 | -0.24(-0.98%) |
May 21, 2015 | 25.06 | 25.06 | 24.78 | 24.84 | 40,637 | -0.17(-0.67%) |
May 20, 2015 | 24.99 | 25.09 | 24.78 | 25.01 | 31,536 | -0.04(-0.17%) |
May 19, 2015 | 24.90 | 25.14 | 24.80 | 25.05 | 34,335 | +0.11(+0.44%) |
May 18, 2015 | 24.60 | 25.13 | 24.60 | 24.94 | 42,440 | +0.30(+1.23%) |
May 15, 2015 | 24.73 | 24.73 | 24.57 | 24.64 | 45,407 | -0.20(-0.81%) |
May 14, 2015 | 24.86 | 24.94 | 24.80 | 24.84 | 74,915 | -0.02(-0.07%) |
May 13, 2015 | 24.92 | 25.01 | 24.83 | 24.86 | 50,638 | -0.08(-0.30%) |
May 12, 2015 | 24.86 | 24.94 | 24.76 | 24.94 | 87,147 | -0.02(-0.07%) |
May 11, 2015 | 24.84 | 25.05 | 24.84 | 24.95 | 52,603 | +0.03(+0.13%) |
May 08, 2015 | 25.03 | 25.03 | 24.63 | 24.92 | 108,484 | -0.04(-0.17%) |
May 07, 2015 | 24.77 | 25.12 | 24.77 | 24.96 | 96,163 | +0.12(+0.47%) |
May 06, 2015 | 24.64 | 24.99 | 24.64 | 24.84 | 106,417 | +0.23(+0.92%) |
May 05, 2015 | 24.58 | 24.77 | 24.34 | 24.62 | 79,481 | -0.09(-0.37%) |
May 04, 2015 | 24.64 | 24.94 | 24.57 | 24.71 | 74,352 | +0.00(+0.00%) |
May 01, 2015 | 25.04 | 26.12 | 24.64 | 24.71 | 77,400 | -0.40(-1.60%) |
Apr 30, 2015 | 25.46 | 25.56 | 24.99 | 25.11 | 92,314 | -0.60(-2.34%) |
Apr 29, 2015 | 25.75 | 25.99 | 25.66 | 25.71 | 24,063 | -0.22(-0.84%) |
Apr 28, 2015 | 25.55 | 25.94 | 25.55 | 25.93 | 35,463 | +0.32(+1.24%) |
Apr 27, 2015 | 25.71 | 26.04 | 25.34 | 25.61 | 93,158 | -0.26(-1.00%) |
Apr 24, 2015 | 26.20 | 26.47 | 25.87 | 25.87 | 139,931 | -0.38(-1.46%) |
Apr 23, 2015 | 26.34 | 26.51 | 26.15 | 26.25 | 30,967 | -0.04(-0.16%) |
Apr 22, 2015 | 25.94 | 26.36 | 25.78 | 26.30 | 49,460 | +0.32(+1.22%) |
Apr 21, 2015 | 25.87 | 26.43 | 25.87 | 25.98 | 64,631 | +0.13(+0.48%) |
Apr 20, 2015 | 25.45 | 25.87 | 25.45 | 25.85 | 28,472 | +0.49(+1.94%) |
Apr 17, 2015 | 25.50 | 25.86 | 25.30 | 25.36 | 61,723 | -0.34(-1.33%) |
Apr 16, 2015 | 25.78 | 25.86 | 25.63 | 25.70 | 21,813 | -0.18(-0.68%) |
Apr 15, 2015 | 25.53 | 25.88 | 25.40 | 25.88 | 61,835 | +0.41(+1.61%) |
Apr 14, 2015 | 25.38 | 25.48 | 25.25 | 25.47 | 55,045 | -0.05(-0.20%) |
Apr 13, 2015 | 25.69 | 25.70 | 25.46 | 25.52 | 39,274 | -0.17(-0.65%) |
Apr 10, 2015 | 25.75 | 25.75 | 25.35 | 25.69 | 28,238 | +0.09(+0.36%) |
Apr 09, 2015 | 25.71 | 25.83 | 25.04 | 25.60 | 45,754 | -0.13(-0.49%) |
Apr 08, 2015 | 25.61 | 25.80 | 25.55 | 25.72 | 45,018 | +0.02(+0.06%) |
Apr 07, 2015 | 25.72 | 25.82 | 25.31 | 25.70 | 48,305 | +0.06(+0.23%) |
Apr 06, 2015 | 25.63 | 25.86 | 25.37 | 25.65 | 75,130 | -0.11(-0.42%) |
Apr 02, 2015 | 25.66 | 25.75 | 25.75 | 25.75 | 35,827 | +0.10(+0.39%) |
Apr 01, 2015 | 25.38 | 25.66 | 25.27 | 25.65 | 39,339 | +0.28(+1.09%) |
Mar 31, 2015 | 25.43 | 25.75 | 25.20 | 25.38 | 302,347 | -0.21(-0.82%) |
Mar 30, 2015 | 25.38 | 25.68 | 25.22 | 25.59 | 100,075 | +0.37(+1.46%) |
Mar 27, 2015 | 25.60 | 25.70 | 25.05 | 25.22 | 66,503 | -0.36(-1.40%) |
Mar 26, 2015 | 25.33 | 25.70 | 25.20 | 25.58 | 51,931 | +0.25(+0.99%) |
Mar 25, 2015 | 25.41 | 25.87 | 25.25 | 25.33 | 197,697 | -0.08(-0.30%) |
Mar 24, 2015 | 25.37 | 25.41 | 25.04 | 25.40 | 78,623 | +0.17(+0.66%) |
Mar 23, 2015 | 25.24 | 25.41 | 25.14 | 25.24 | 42,560 | -0.15(-0.59%) |
Mar 20, 2015 | 25.19 | 25.41 | 24.64 | 25.39 | 78,370 | +0.35(+1.40%) |
Mar 19, 2015 | 24.96 | 25.04 | 24.71 | 25.04 | 32,223 | -0.07(-0.27%) |
Mar 18, 2015 | 25.08 | 25.33 | 24.95 | 25.10 | 39,532 | -0.11(-0.43%) |
Mar 17, 2015 | 25.03 | 25.33 | 24.91 | 25.21 | 57,057 | +0.11(+0.43%) |
Mar 16, 2015 | 25.04 | 25.20 | 24.91 | 25.10 | 75,873 | +0.13(+0.50%) |
Mar 13, 2015 | 25.10 | 25.10 | 24.60 | 24.98 | 90,419 | -0.13(-0.53%) |
Mar 12, 2015 | 24.84 | 25.12 | 24.54 | 25.11 | 90,115 | +0.49(+2.00%) |
Mar 11, 2015 | 24.49 | 24.64 | 24.44 | 24.62 | 41,781 | +0.05(+0.20%) |
Mar 10, 2015 | 24.68 | 24.70 | 24.44 | 24.57 | 53,984 | -0.20(-0.81%) |
Mar 09, 2015 | 24.78 | 24.89 | 24.67 | 24.77 | 26,718 | +0.10(+0.41%) |
Mar 06, 2015 | 24.51 | 24.94 | 24.43 | 24.67 | 38,267 | +0.01(+0.03%) |
Mar 05, 2015 | 24.60 | 24.77 | 24.42 | 24.66 | 28,460 | -0.03(-0.13%) |
Mar 04, 2015 | 24.63 | 24.82 | 24.79 | 24.69 | 29,792 | -0.09(-0.37%) |
Mar 03, 2015 | 24.94 | 24.94 | 24.75 | 24.79 | 20,651 | -0.28(-1.13%) |