Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.38 | 24.42 | 24.11 | 24.17 | 86,401 | -0.56(-2.27%) |
May 28, 2015 | 24.64 | 24.78 | 24.44 | 24.74 | 109,851 | -0.09(-0.35%) |
May 27, 2015 | 24.73 | 24.90 | 24.69 | 24.82 | 106,350 | +0.05(+0.20%) |
May 26, 2015 | 25.10 | 25.10 | 24.64 | 24.77 | 77,471 | -0.40(-1.58%) |
May 22, 2015 | 25.29 | 25.17 | 25.17 | 25.17 | 25,786 | -0.23(-0.90%) |
May 21, 2015 | 25.23 | 25.40 | 25.16 | 25.40 | 33,586 | +0.02(+0.07%) |
May 20, 2015 | 25.49 | 25.60 | 25.30 | 25.38 | 40,770 | -0.09(-0.37%) |
May 19, 2015 | 25.61 | 25.61 | 25.47 | 25.48 | 36,559 | -0.18(-0.72%) |
May 18, 2015 | 25.88 | 25.88 | 25.60 | 25.66 | 45,795 | -0.27(-1.06%) |
May 15, 2015 | 25.80 | 25.94 | 25.80 | 25.93 | 175,127 | +0.13(+0.52%) |
May 14, 2015 | 25.72 | 25.82 | 25.60 | 25.80 | 25,743 | +0.29(+1.14%) |
May 13, 2015 | 25.81 | 25.84 | 25.44 | 25.51 | 16,191 | -0.03(-0.11%) |
May 12, 2015 | 25.49 | 25.60 | 25.41 | 25.54 | 33,482 | -0.04(-0.14%) |
May 11, 2015 | 25.69 | 25.70 | 25.53 | 25.57 | 71,010 | -0.32(-1.22%) |
May 08, 2015 | 25.91 | 26.06 | 25.79 | 25.89 | 134,476 | +0.33(+1.29%) |
May 07, 2015 | 25.39 | 25.56 | 25.24 | 25.56 | 1,313,634 | -0.18(-0.69%) |
May 06, 2015 | 25.97 | 26.10 | 25.64 | 25.74 | 29,158 | -0.15(-0.56%) |
May 05, 2015 | 25.70 | 25.93 | 25.69 | 25.88 | 29,557 | +0.12(+0.46%) |
May 04, 2015 | 25.72 | 25.77 | 25.62 | 25.77 | 34,895 | +0.26(+1.03%) |
May 01, 2015 | 25.52 | 25.55 | 25.43 | 25.50 | 28,792 | +0.07(+0.26%) |
Apr 30, 2015 | 25.55 | 25.67 | 25.41 | 25.44 | 31,335 | -0.01(-0.04%) |
Apr 29, 2015 | 25.54 | 25.59 | 25.45 | 25.45 | 56,434 | -0.24(-0.93%) |
Apr 28, 2015 | 25.69 | 25.80 | 25.67 | 25.69 | 59,544 | +0.13(+0.49%) |
Apr 27, 2015 | 25.52 | 25.77 | 25.52 | 25.56 | 97,482 | +0.21(+0.83%) |
Apr 24, 2015 | 25.31 | 25.45 | 25.20 | 25.35 | 86,638 | +0.22(+0.87%) |
Apr 23, 2015 | 24.57 | 25.17 | 24.57 | 25.14 | 68,491 | +0.45(+1.83%) |
Apr 22, 2015 | 24.57 | 24.81 | 24.50 | 24.68 | 45,020 | +0.30(+1.24%) |
Apr 21, 2015 | 24.39 | 24.49 | 24.30 | 24.38 | 29,485 | +0.04(+0.16%) |
Apr 20, 2015 | 24.43 | 24.43 | 24.34 | 24.34 | 23,153 | -0.10(-0.41%) |
Apr 17, 2015 | 24.37 | 24.49 | 24.28 | 24.44 | 127,249 | -0.26(-1.04%) |
Apr 16, 2015 | 24.57 | 24.85 | 24.50 | 24.70 | 171,705 | +0.21(+0.87%) |
Apr 15, 2015 | 24.28 | 24.54 | 24.28 | 24.49 | 47,038 | +0.18(+0.76%) |
Apr 14, 2015 | 24.16 | 24.33 | 24.16 | 24.30 | 31,559 | +0.18(+0.77%) |
Apr 13, 2015 | 24.18 | 24.29 | 24.06 | 24.12 | 18,413 | +0.02(+0.09%) |
Apr 10, 2015 | 24.07 | 24.16 | 24.02 | 24.10 | 19,792 | -0.07(-0.28%) |
Apr 09, 2015 | 24.12 | 24.25 | 24.11 | 24.16 | 38,724 | +0.18(+0.75%) |
Apr 08, 2015 | 24.15 | 24.25 | 23.97 | 23.98 | 110,800 | +0.25(+1.06%) |
Apr 07, 2015 | 23.82 | 23.92 | 23.72 | 23.73 | 61,713 | -0.30(-1.23%) |
Apr 06, 2015 | 23.83 | 24.15 | 23.83 | 24.03 | 73,791 | +0.41(+1.75%) |
Apr 02, 2015 | 23.45 | 23.62 | 23.62 | 23.62 | 44,767 | +0.39(+1.68%) |
Apr 01, 2015 | 23.22 | 23.36 | 23.16 | 23.23 | 25,940 | +0.23(+1.00%) |
Mar 31, 2015 | 23.05 | 23.19 | 22.97 | 23.00 | 1,167,689 | -0.25(-1.07%) |
Mar 30, 2015 | 23.14 | 23.29 | 23.11 | 23.25 | 20,091 | +0.33(+1.43%) |
Mar 27, 2015 | 22.91 | 23.01 | 22.87 | 22.92 | 37,003 | -0.04(-0.19%) |
Mar 26, 2015 | 23.06 | 23.16 | 22.92 | 22.96 | 88,949 | -0.18(-0.80%) |
Mar 25, 2015 | 23.54 | 23.54 | 23.15 | 23.15 | 55,655 | -0.37(-1.59%) |
Mar 24, 2015 | 23.45 | 23.55 | 23.39 | 23.52 | 102,846 | +0.11(+0.47%) |
Mar 23, 2015 | 23.35 | 23.45 | 23.32 | 23.41 | 54,309 | +0.18(+0.79%) |
Mar 20, 2015 | 23.29 | 23.35 | 23.10 | 23.23 | 138,746 | +0.28(+1.21%) |
Mar 19, 2015 | 23.08 | 23.16 | 22.90 | 22.95 | 27,157 | -0.51(-2.15%) |
Mar 18, 2015 | 22.87 | 23.45 | 22.79 | 23.45 | 30,745 | +0.58(+2.52%) |
Mar 17, 2015 | 22.73 | 22.92 | 22.66 | 22.88 | 41,119 | +0.11(+0.49%) |
Mar 16, 2015 | 22.72 | 22.86 | 22.69 | 22.77 | 49,326 | +0.21(+0.91%) |
Mar 13, 2015 | 22.61 | 22.65 | 22.49 | 22.56 | 98,914 | -0.24(-1.07%) |
Mar 12, 2015 | 22.92 | 22.94 | 22.80 | 22.80 | 40,896 | +0.16(+0.71%) |
Mar 11, 2015 | 22.63 | 22.74 | 22.58 | 22.64 | 95,617 | +0.04(+0.17%) |
Mar 10, 2015 | 22.82 | 22.84 | 22.57 | 22.61 | 37,824 | -0.45(-1.95%) |
Mar 09, 2015 | 23.18 | 23.20 | 23.05 | 23.05 | 68,094 | -0.10(-0.43%) |
Mar 06, 2015 | 23.32 | 23.42 | 23.14 | 23.15 | 85,964 | -0.32(-1.37%) |
Mar 05, 2015 | 23.62 | 23.62 | 23.37 | 23.48 | 47,582 | -0.11(-0.45%) |
Mar 04, 2015 | 23.64 | 23.86 | 23.46 | 23.58 | 39,375 | -0.28(-1.16%) |
Mar 03, 2015 | 23.90 | 23.93 | 23.80 | 23.86 | 51,351 | -0.07(-0.28%) |