Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.31 | 24.35 | 24.31 | 24.35 | 1,418 | -0.41(-1.66%) |
May 28, 2015 | 24.78 | 24.78 | 24.73 | 24.76 | 4,081 | -0.11(-0.43%) |
May 27, 2015 | 24.77 | 24.87 | 24.77 | 24.87 | 3,042 | +0.36(+1.48%) |
May 26, 2015 | 24.56 | 24.56 | 24.44 | 24.51 | 7,298 | -0.38(-1.52%) |
May 22, 2015 | 24.88 | 24.89 | 24.89 | 24.89 | 7,033 | -0.02(-0.07%) |
May 21, 2015 | 24.82 | 24.91 | 24.81 | 24.90 | 8,091 | +0.05(+0.21%) |
May 20, 2015 | 24.88 | 24.88 | 24.84 | 24.85 | 2,056 | +0.08(+0.32%) |
May 19, 2015 | 24.72 | 24.77 | 24.72 | 24.77 | 5,782 | +0.38(+1.56%) |
May 18, 2015 | 24.21 | 24.39 | 24.21 | 24.39 | 8,226 | +0.13(+0.53%) |
May 15, 2015 | 24.20 | 24.26 | 24.15 | 24.26 | 4,084 | -0.07(-0.29%) |
May 14, 2015 | 24.20 | 24.34 | 24.20 | 24.33 | 2,707 | +0.39(+1.62%) |
May 13, 2015 | 24.11 | 24.11 | 23.95 | 23.95 | 1,948 | -0.17(-0.72%) |
May 12, 2015 | 24.03 | 24.12 | 24.03 | 24.12 | 9,366 | -0.13(-0.55%) |
May 11, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 191 | -0.18(-0.72%) |
May 08, 2015 | 24.17 | 24.43 | 24.17 | 24.43 | 4,871 | +0.65(+2.75%) |
May 07, 2015 | 23.75 | 23.83 | 23.71 | 23.77 | 8,485 | +0.14(+0.60%) |
May 06, 2015 | 23.72 | 23.77 | 23.60 | 23.63 | 5,099 | -0.11(-0.45%) |
May 05, 2015 | 24.15 | 24.15 | 23.74 | 23.74 | 2,079 | -0.58(-2.38%) |
May 04, 2015 | 24.36 | 24.36 | 24.32 | 24.32 | 975 | +0.11(+0.45%) |
May 01, 2015 | 23.99 | 24.21 | 23.99 | 24.21 | 10,309 | +0.29(+1.21%) |
Apr 30, 2015 | 24.16 | 24.16 | 23.90 | 23.92 | 12,624 | -0.22(-0.92%) |
Apr 29, 2015 | 24.43 | 24.43 | 23.95 | 24.14 | 15,215 | -0.58(-2.35%) |
Apr 28, 2015 | 24.83 | 24.83 | 24.62 | 24.73 | 10,112 | -0.30(-1.20%) |
Apr 27, 2015 | 25.11 | 25.12 | 25.03 | 25.03 | 3,214 | +0.26(+1.03%) |
Apr 24, 2015 | 24.63 | 24.78 | 24.63 | 24.77 | 7,447 | +0.04(+0.14%) |
Apr 23, 2015 | 24.62 | 24.75 | 24.55 | 24.74 | 5,346 | -0.12(-0.49%) |
Apr 22, 2015 | 24.82 | 24.86 | 24.68 | 24.86 | 9,845 | +0.00(+0.02%) |
Apr 21, 2015 | 24.86 | 24.87 | 24.82 | 24.85 | 4,341 | +0.20(+0.80%) |
Apr 20, 2015 | 24.56 | 24.72 | 24.56 | 24.66 | 11,184 | +0.23(+0.95%) |
Apr 17, 2015 | 24.64 | 24.64 | 24.37 | 24.42 | 22,544 | -0.54(-2.15%) |
Apr 16, 2015 | 25.10 | 25.10 | 24.92 | 24.96 | 26,424 | -0.28(-1.10%) |
Apr 15, 2015 | 25.35 | 25.35 | 25.24 | 25.24 | 13,703 | +0.02(+0.08%) |
Apr 14, 2015 | 25.15 | 25.24 | 25.13 | 25.22 | 10,994 | -0.02(-0.07%) |
Apr 13, 2015 | 25.41 | 25.43 | 25.23 | 25.23 | 29,475 | -0.11(-0.42%) |
Apr 10, 2015 | 25.32 | 25.34 | 25.22 | 25.34 | 14,609 | +0.16(+0.62%) |
Apr 09, 2015 | 25.04 | 25.18 | 25.04 | 25.18 | 15,706 | +0.26(+1.06%) |
Apr 08, 2015 | 24.92 | 24.92 | 24.81 | 24.92 | 130,220 | +0.07(+0.27%) |
Apr 07, 2015 | 24.82 | 24.99 | 24.82 | 24.85 | 21,856 | +0.07(+0.30%) |
Apr 06, 2015 | 24.64 | 24.83 | 24.52 | 24.78 | 13,761 | +0.14(+0.57%) |
Apr 02, 2015 | 24.57 | 24.64 | 24.64 | 24.64 | 17,462 | +0.04(+0.17%) |
Apr 01, 2015 | 24.59 | 24.60 | 24.48 | 24.60 | 21,457 | +0.23(+0.95%) |
Mar 31, 2015 | 24.42 | 24.51 | 24.37 | 24.37 | 13,091 | -0.27(-1.10%) |
Mar 30, 2015 | 24.57 | 24.66 | 24.57 | 24.64 | 13,409 | +0.29(+1.18%) |
Mar 27, 2015 | 24.31 | 24.35 | 24.30 | 24.35 | 1,233 | +0.09(+0.37%) |
Mar 26, 2015 | 24.01 | 24.26 | 23.97 | 24.26 | 16,099 | -0.08(-0.34%) |
Mar 25, 2015 | 24.54 | 24.54 | 24.30 | 24.34 | 31,978 | -0.21(-0.87%) |
Mar 24, 2015 | 24.60 | 24.62 | 24.56 | 24.56 | 6,350 | +0.13(+0.54%) |
Mar 23, 2015 | 24.45 | 24.48 | 24.40 | 24.42 | 33,041 | -0.14(-0.57%) |
Mar 20, 2015 | 24.52 | 24.57 | 24.52 | 24.57 | 8,504 | +0.31(+1.26%) |
Mar 19, 2015 | 24.24 | 24.28 | 24.23 | 24.26 | 4,932 | +0.03(+0.14%) |
Mar 18, 2015 | 24.25 | 24.37 | 24.19 | 24.23 | 76,260 | -0.14(-0.57%) |
Mar 17, 2015 | 24.33 | 24.40 | 24.21 | 24.37 | 39,016 | -0.21(-0.87%) |
Mar 16, 2015 | 24.38 | 24.58 | 24.38 | 24.58 | 7,499 | +0.22(+0.91%) |
Mar 13, 2015 | 24.14 | 24.36 | 24.14 | 24.36 | 2,958 | +0.14(+0.57%) |
Mar 12, 2015 | 24.18 | 24.24 | 24.15 | 24.22 | 21,704 | +0.07(+0.29%) |
Mar 11, 2015 | 24.05 | 24.24 | 24.00 | 24.15 | 23,505 | +0.40(+1.67%) |
Mar 10, 2015 | 23.73 | 23.81 | 23.66 | 23.76 | 8,211 | -0.20(-0.83%) |
Mar 09, 2015 | 23.87 | 23.97 | 23.87 | 23.95 | 13,060 | +0.10(+0.41%) |
Mar 06, 2015 | 23.98 | 24.03 | 23.86 | 23.86 | 144,546 | -0.04(-0.19%) |
Mar 05, 2015 | 23.90 | 23.94 | 23.85 | 23.90 | 10,550 | +0.23(+0.95%) |
Mar 04, 2015 | 23.50 | 23.72 | 23.58 | 23.67 | 3,777 | +0.10(+0.42%) |
Mar 03, 2015 | 23.71 | 23.71 | 23.70 | 23.58 | 3,819 | -0.20(-0.83%) |