Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.46 | 24.62 | 24.10 | 24.38 | 393,502 | -0.16(-0.67%) |
May 28, 2015 | 24.62 | 24.79 | 24.37 | 24.54 | 163,683 | -0.27(-1.07%) |
May 27, 2015 | 24.94 | 25.13 | 24.60 | 24.81 | 143,931 | +0.14(+0.56%) |
May 26, 2015 | 24.49 | 24.87 | 24.08 | 24.67 | 234,505 | +0.16(+0.63%) |
May 22, 2015 | 24.62 | 24.51 | 24.51 | 24.51 | 165,171 | -0.16(-0.67%) |
May 21, 2015 | 24.93 | 25.09 | 24.67 | 24.68 | 199,663 | -0.09(-0.37%) |
May 20, 2015 | 24.71 | 25.13 | 24.51 | 24.77 | 267,587 | -0.16(-0.66%) |
May 19, 2015 | 25.17 | 25.17 | 24.67 | 24.94 | 289,376 | -0.07(-0.29%) |
May 18, 2015 | 25.25 | 25.41 | 24.90 | 25.01 | 374,154 | +0.05(+0.22%) |
May 15, 2015 | 25.26 | 25.53 | 24.74 | 24.95 | 338,023 | -0.01(-0.04%) |
May 14, 2015 | 24.74 | 25.20 | 24.62 | 24.96 | 241,477 | +0.36(+1.45%) |
May 13, 2015 | 24.82 | 24.90 | 24.29 | 24.61 | 201,896 | -0.12(-0.48%) |
May 12, 2015 | 24.49 | 24.73 | 24.14 | 24.73 | 269,485 | +0.27(+1.12%) |
May 11, 2015 | 24.31 | 24.85 | 24.12 | 24.45 | 292,724 | -0.18(-0.74%) |
May 08, 2015 | 24.21 | 25.05 | 24.08 | 24.63 | 290,358 | +0.42(+1.74%) |
May 07, 2015 | 24.88 | 24.88 | 23.97 | 24.21 | 423,548 | -0.47(-1.89%) |
May 06, 2015 | 24.72 | 25.06 | 24.34 | 24.68 | 378,378 | +0.37(+1.51%) |
May 05, 2015 | 24.44 | 24.83 | 24.30 | 24.31 | 281,226 | +0.02(+0.08%) |
May 04, 2015 | 25.27 | 25.44 | 23.95 | 24.30 | 792,236 | -0.81(-3.21%) |
May 01, 2015 | 24.73 | 25.39 | 24.39 | 25.10 | 379,898 | +0.26(+1.05%) |
Apr 30, 2015 | 25.22 | 25.34 | 24.78 | 24.84 | 507,680 | -0.34(-1.35%) |
Apr 29, 2015 | 24.70 | 25.44 | 24.57 | 25.18 | 490,541 | +0.30(+1.22%) |
Apr 28, 2015 | 24.69 | 24.96 | 24.69 | 24.88 | 340,922 | +0.17(+0.69%) |
Apr 27, 2015 | 24.87 | 24.87 | 24.67 | 24.71 | 280,515 | -0.14(-0.58%) |
Apr 24, 2015 | 24.73 | 24.85 | 24.55 | 24.85 | 245,639 | +0.12(+0.51%) |
Apr 23, 2015 | 24.60 | 24.99 | 24.40 | 24.72 | 361,191 | +0.13(+0.54%) |
Apr 22, 2015 | 24.39 | 24.93 | 24.12 | 24.59 | 481,751 | +0.39(+1.62%) |
Apr 21, 2015 | 24.22 | 24.68 | 24.12 | 24.20 | 395,150 | +0.16(+0.67%) |
Apr 20, 2015 | 23.80 | 24.23 | 23.72 | 24.04 | 254,404 | +0.46(+1.93%) |
Apr 17, 2015 | 24.08 | 24.23 | 23.49 | 23.58 | 238,458 | -0.38(-1.60%) |
Apr 16, 2015 | 23.87 | 24.29 | 23.87 | 23.96 | 348,659 | +0.02(+0.07%) |
Apr 15, 2015 | 23.75 | 24.33 | 23.75 | 23.95 | 429,911 | +0.16(+0.68%) |
Apr 14, 2015 | 24.20 | 24.32 | 23.70 | 23.79 | 307,974 | -0.36(-1.48%) |
Apr 13, 2015 | 24.02 | 24.28 | 23.83 | 24.14 | 393,217 | +0.25(+1.05%) |
Apr 10, 2015 | 23.81 | 24.11 | 23.78 | 23.89 | 534,637 | +0.06(+0.26%) |
Apr 09, 2015 | 22.75 | 24.05 | 22.75 | 23.83 | 1,097,519 | +1.14(+5.04%) |
Apr 08, 2015 | 22.94 | 23.28 | 22.62 | 22.69 | 305,752 | -0.09(-0.39%) |
Apr 07, 2015 | 22.57 | 23.08 | 22.50 | 22.78 | 338,255 | +0.25(+1.11%) |
Apr 06, 2015 | 22.13 | 22.71 | 22.10 | 22.53 | 287,924 | +0.45(+2.02%) |
Apr 02, 2015 | 21.94 | 22.08 | 22.08 | 22.08 | 300,603 | +0.13(+0.61%) |
Apr 01, 2015 | 21.46 | 22.07 | 21.46 | 21.95 | 240,668 | +0.47(+2.20%) |
Mar 31, 2015 | 22.11 | 22.25 | 21.45 | 21.47 | 486,807 | -0.71(-3.18%) |
Mar 30, 2015 | 22.68 | 22.75 | 22.02 | 22.18 | 509,286 | -0.46(-2.05%) |
Mar 27, 2015 | 22.78 | 22.83 | 22.54 | 22.64 | 268,447 | -0.07(-0.31%) |
Mar 26, 2015 | 23.23 | 23.23 | 22.55 | 22.71 | 454,823 | -0.35(-1.51%) |
Mar 25, 2015 | 23.10 | 23.30 | 22.98 | 23.06 | 549,967 | -0.10(-0.42%) |
Mar 24, 2015 | 23.21 | 23.57 | 23.13 | 23.16 | 417,938 | -0.33(-1.41%) |
Mar 23, 2015 | 22.99 | 23.80 | 22.90 | 23.49 | 607,240 | +0.50(+2.17%) |
Mar 20, 2015 | 23.54 | 23.77 | 22.99 | 22.99 | 1,097,959 | -0.47(-2.02%) |
Mar 19, 2015 | 23.03 | 23.53 | 22.81 | 23.46 | 453,990 | +0.37(+1.58%) |
Mar 18, 2015 | 22.48 | 23.32 | 22.41 | 23.10 | 1,170,758 | +0.92(+4.15%) |
Mar 17, 2015 | 21.94 | 22.37 | 21.88 | 22.18 | 403,043 | +0.02(+0.08%) |
Mar 16, 2015 | 22.13 | 22.30 | 21.43 | 22.16 | 612,833 | +0.04(+0.16%) |
Mar 13, 2015 | 22.00 | 22.21 | 21.65 | 22.13 | 880,656 | +0.12(+0.53%) |
Mar 12, 2015 | 22.30 | 22.50 | 21.88 | 22.01 | 711,055 | -0.21(-0.96%) |
Mar 11, 2015 | 22.16 | 22.43 | 22.07 | 22.22 | 1,442,912 | +0.17(+0.77%) |
Mar 10, 2015 | 22.36 | 22.76 | 21.93 | 22.05 | 7,806,417 | -2.80(-11.28%) |
Mar 09, 2015 | 25.52 | 25.57 | 24.56 | 24.86 | 316,451 | -0.47(-1.87%) |
Mar 06, 2015 | 25.64 | 26.02 | 25.33 | 25.33 | 279,435 | -0.33(-1.29%) |
Mar 05, 2015 | 25.27 | 25.88 | 25.27 | 25.66 | 201,521 | +0.47(+1.88%) |
Mar 04, 2015 | 25.36 | 25.17 | 25.05 | 25.19 | 303,361 | +0.02(+0.07%) |
Mar 03, 2015 | 25.46 | 25.77 | 25.15 | 25.17 | 388,254 | -0.72(-2.79%) |