Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.77 | 23.82 | 23.51 | 23.58 | 88,585 | -0.55(-2.27%) |
May 28, 2015 | 24.03 | 24.17 | 23.84 | 24.13 | 112,627 | -0.09(-0.35%) |
May 27, 2015 | 24.12 | 24.28 | 24.08 | 24.21 | 109,038 | +0.05(+0.20%) |
May 26, 2015 | 24.48 | 24.48 | 24.04 | 24.16 | 79,429 | -0.39(-1.58%) |
May 22, 2015 | 24.67 | 24.55 | 24.55 | 24.55 | 26,437 | -0.22(-0.90%) |
May 21, 2015 | 24.61 | 24.77 | 24.54 | 24.77 | 34,435 | +0.02(+0.07%) |
May 20, 2015 | 24.86 | 24.97 | 24.67 | 24.76 | 41,801 | -0.09(-0.37%) |
May 19, 2015 | 24.98 | 24.98 | 24.84 | 24.85 | 37,483 | -0.18(-0.72%) |
May 18, 2015 | 25.25 | 25.25 | 24.97 | 25.03 | 46,953 | -0.27(-1.06%) |
May 15, 2015 | 25.16 | 25.30 | 25.16 | 25.29 | 179,554 | +0.13(+0.52%) |
May 14, 2015 | 25.09 | 25.19 | 24.97 | 25.16 | 26,393 | +0.28(+1.14%) |
May 13, 2015 | 25.17 | 25.20 | 24.82 | 24.88 | 16,600 | -0.03(-0.11%) |
May 12, 2015 | 24.86 | 24.97 | 24.78 | 24.91 | 34,329 | -0.04(-0.14%) |
May 11, 2015 | 25.06 | 25.07 | 24.90 | 24.94 | 72,805 | -0.31(-1.22%) |
May 08, 2015 | 25.27 | 25.41 | 25.16 | 25.25 | 137,876 | +0.32(+1.29%) |
May 07, 2015 | 24.77 | 24.93 | 24.61 | 24.93 | 1,346,837 | -0.17(-0.69%) |
May 06, 2015 | 25.33 | 25.45 | 25.01 | 25.10 | 29,895 | -0.14(-0.56%) |
May 05, 2015 | 25.07 | 25.29 | 25.06 | 25.25 | 30,304 | +0.11(+0.46%) |
May 04, 2015 | 25.08 | 25.14 | 24.99 | 25.13 | 35,777 | +0.26(+1.03%) |
May 01, 2015 | 24.89 | 24.92 | 24.80 | 24.88 | 29,520 | +0.07(+0.26%) |
Apr 30, 2015 | 24.92 | 25.03 | 24.78 | 24.81 | 32,127 | -0.01(-0.04%) |
Apr 29, 2015 | 24.91 | 24.96 | 24.82 | 24.82 | 57,860 | -0.23(-0.93%) |
Apr 28, 2015 | 25.06 | 25.16 | 25.03 | 25.05 | 61,049 | +0.12(+0.49%) |
Apr 27, 2015 | 24.89 | 25.14 | 24.89 | 24.93 | 99,946 | +0.20(+0.83%) |
Apr 24, 2015 | 24.69 | 24.82 | 24.58 | 24.73 | 88,828 | +0.21(+0.87%) |
Apr 23, 2015 | 23.96 | 24.55 | 23.96 | 24.52 | 70,222 | +0.44(+1.83%) |
Apr 22, 2015 | 23.97 | 24.20 | 23.90 | 24.07 | 46,158 | +0.29(+1.24%) |
Apr 21, 2015 | 23.79 | 23.89 | 23.70 | 23.78 | 30,231 | +0.04(+0.16%) |
Apr 20, 2015 | 23.83 | 23.83 | 23.74 | 23.74 | 23,739 | -0.10(-0.41%) |
Apr 17, 2015 | 23.77 | 23.88 | 23.68 | 23.84 | 130,466 | -0.25(-1.04%) |
Apr 16, 2015 | 23.97 | 24.24 | 23.90 | 24.09 | 176,045 | +0.21(+0.87%) |
Apr 15, 2015 | 23.68 | 23.93 | 23.68 | 23.88 | 48,227 | +0.18(+0.76%) |
Apr 14, 2015 | 23.56 | 23.73 | 23.56 | 23.70 | 32,357 | +0.18(+0.77%) |
Apr 13, 2015 | 23.58 | 23.69 | 23.47 | 23.52 | 18,879 | +0.02(+0.09%) |
Apr 10, 2015 | 23.48 | 23.56 | 23.43 | 23.50 | 20,293 | -0.07(-0.28%) |
Apr 09, 2015 | 23.52 | 23.65 | 23.51 | 23.57 | 39,702 | +0.17(+0.75%) |
Apr 08, 2015 | 23.55 | 23.65 | 23.38 | 23.39 | 113,600 | +0.25(+1.06%) |
Apr 07, 2015 | 23.24 | 23.33 | 23.14 | 23.15 | 63,273 | -0.29(-1.23%) |
Apr 06, 2015 | 23.25 | 23.56 | 23.25 | 23.44 | 75,656 | +0.40(+1.75%) |
Apr 02, 2015 | 22.88 | 23.03 | 23.03 | 23.03 | 45,899 | +0.38(+1.68%) |
Apr 01, 2015 | 22.65 | 22.79 | 22.59 | 22.65 | 26,595 | +0.22(+1.00%) |
Mar 31, 2015 | 22.48 | 22.61 | 22.41 | 22.43 | 1,197,204 | -0.24(-1.07%) |
Mar 30, 2015 | 22.57 | 22.71 | 22.54 | 22.67 | 20,599 | +0.32(+1.43%) |
Mar 27, 2015 | 22.34 | 22.44 | 22.30 | 22.35 | 37,938 | -0.04(-0.19%) |
Mar 26, 2015 | 22.49 | 22.59 | 22.36 | 22.40 | 91,198 | -0.18(-0.80%) |
Mar 25, 2015 | 22.96 | 22.96 | 22.58 | 22.58 | 57,062 | -0.36(-1.59%) |
Mar 24, 2015 | 22.88 | 22.97 | 22.82 | 22.94 | 105,446 | +0.11(+0.47%) |
Mar 23, 2015 | 22.77 | 22.88 | 22.74 | 22.83 | 55,681 | +0.18(+0.79%) |
Mar 20, 2015 | 22.72 | 22.78 | 22.54 | 22.65 | 142,253 | +0.27(+1.21%) |
Mar 19, 2015 | 22.51 | 22.59 | 22.33 | 22.38 | 27,843 | -0.49(-2.15%) |
Mar 18, 2015 | 22.30 | 22.88 | 22.23 | 22.88 | 31,522 | +0.56(+2.52%) |
Mar 17, 2015 | 22.17 | 22.36 | 22.10 | 22.31 | 42,158 | +0.11(+0.49%) |
Mar 16, 2015 | 22.16 | 22.29 | 22.13 | 22.20 | 50,573 | +0.20(+0.91%) |
Mar 13, 2015 | 22.05 | 22.09 | 21.93 | 22.00 | 101,414 | -0.24(-1.07%) |
Mar 12, 2015 | 22.36 | 22.38 | 22.24 | 22.24 | 41,929 | +0.16(+0.71%) |
Mar 11, 2015 | 22.07 | 22.18 | 22.02 | 22.09 | 98,034 | +0.04(+0.17%) |
Mar 10, 2015 | 22.25 | 22.28 | 22.01 | 22.05 | 38,781 | -0.44(-1.95%) |
Mar 09, 2015 | 22.61 | 22.63 | 22.48 | 22.49 | 69,816 | -0.10(-0.43%) |
Mar 06, 2015 | 22.75 | 22.84 | 22.57 | 22.58 | 88,137 | -0.31(-1.37%) |
Mar 05, 2015 | 23.03 | 23.03 | 22.79 | 22.90 | 48,785 | -0.10(-0.45%) |
Mar 04, 2015 | 23.06 | 23.27 | 22.88 | 23.00 | 40,371 | -0.27(-1.16%) |
Mar 03, 2015 | 23.31 | 23.34 | 23.21 | 23.27 | 52,649 | -0.07(-0.28%) |