Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.67 | 24.67 | 24.26 | 24.35 | 128,780 | -0.37(-1.50%) |
May 28, 2015 | 24.80 | 24.80 | 24.42 | 24.72 | 87,365 | -0.09(-0.36%) |
May 27, 2015 | 25.00 | 25.02 | 24.62 | 24.81 | 188,554 | -0.12(-0.46%) |
May 26, 2015 | 25.79 | 25.79 | 24.81 | 24.93 | 143,636 | -0.95(-3.66%) |
May 22, 2015 | 26.05 | 25.88 | 25.88 | 25.88 | 113,828 | -0.16(-0.61%) |
May 21, 2015 | 25.94 | 26.11 | 25.80 | 26.03 | 83,705 | +0.15(+0.58%) |
May 20, 2015 | 25.87 | 25.97 | 25.62 | 25.88 | 90,541 | +0.03(+0.10%) |
May 19, 2015 | 25.64 | 25.90 | 25.49 | 25.86 | 187,832 | +0.14(+0.55%) |
May 18, 2015 | 25.55 | 25.73 | 25.48 | 25.72 | 98,828 | +0.12(+0.48%) |
May 15, 2015 | 25.68 | 25.68 | 23.90 | 25.59 | 104,449 | -0.02(-0.07%) |
May 14, 2015 | 25.18 | 25.75 | 24.67 | 25.61 | 91,459 | +0.63(+2.52%) |
May 13, 2015 | 24.89 | 25.10 | 24.65 | 24.98 | 40,511 | +0.13(+0.53%) |
May 12, 2015 | 24.82 | 24.89 | 24.42 | 24.85 | 94,432 | +0.04(+0.14%) |
May 11, 2015 | 24.61 | 24.92 | 24.56 | 24.81 | 105,809 | +0.25(+1.01%) |
May 08, 2015 | 24.91 | 24.91 | 24.33 | 24.56 | 74,513 | -0.05(-0.22%) |
May 07, 2015 | 24.68 | 24.80 | 24.32 | 24.62 | 98,108 | -0.04(-0.14%) |
May 06, 2015 | 24.56 | 24.69 | 24.35 | 24.65 | 123,010 | +0.19(+0.76%) |
May 05, 2015 | 24.24 | 24.57 | 24.02 | 24.47 | 171,094 | +0.13(+0.55%) |
May 04, 2015 | 24.41 | 24.83 | 24.28 | 24.33 | 215,740 | -0.11(-0.43%) |
May 01, 2015 | 23.17 | 24.53 | 22.44 | 24.44 | 210,518 | +1.09(+4.66%) |
Apr 30, 2015 | 24.37 | 24.37 | 23.25 | 23.35 | 288,684 | -1.14(-4.66%) |
Apr 29, 2015 | 24.75 | 25.04 | 24.44 | 24.49 | 127,330 | -0.35(-1.39%) |
Apr 28, 2015 | 24.53 | 25.03 | 24.33 | 24.84 | 271,069 | +0.40(+1.63%) |
Apr 27, 2015 | 24.68 | 24.79 | 24.33 | 24.44 | 208,388 | -0.12(-0.47%) |
Apr 24, 2015 | 25.20 | 25.74 | 24.49 | 24.56 | 90,899 | -0.54(-2.15%) |
Apr 23, 2015 | 25.08 | 25.71 | 24.90 | 25.10 | 54,842 | -0.08(-0.32%) |
Apr 22, 2015 | 24.86 | 25.18 | 24.62 | 25.18 | 69,698 | +0.33(+1.32%) |
Apr 21, 2015 | 25.09 | 25.25 | 24.73 | 24.85 | 108,658 | -0.19(-0.74%) |
Apr 20, 2015 | 25.11 | 25.43 | 24.88 | 25.03 | 71,368 | +0.12(+0.46%) |
Apr 17, 2015 | 25.07 | 25.12 | 24.62 | 24.92 | 137,504 | -0.32(-1.26%) |
Apr 16, 2015 | 25.13 | 25.38 | 25.06 | 25.24 | 57,956 | +0.12(+0.49%) |
Apr 15, 2015 | 24.56 | 25.24 | 24.56 | 25.11 | 404,065 | +0.59(+2.42%) |
Apr 14, 2015 | 24.37 | 24.54 | 24.32 | 24.52 | 76,076 | +0.15(+0.62%) |
Apr 13, 2015 | 24.29 | 24.57 | 24.08 | 24.37 | 88,325 | +0.03(+0.11%) |
Apr 10, 2015 | 24.66 | 24.71 | 24.26 | 24.34 | 59,257 | -0.12(-0.47%) |
Apr 09, 2015 | 24.78 | 24.88 | 24.30 | 24.46 | 77,056 | -0.28(-1.15%) |
Apr 08, 2015 | 25.01 | 25.26 | 24.62 | 24.74 | 87,875 | -0.26(-1.03%) |
Apr 07, 2015 | 25.29 | 25.75 | 24.93 | 25.00 | 105,433 | -0.27(-1.05%) |
Apr 06, 2015 | 25.03 | 25.44 | 25.03 | 25.26 | 181,047 | +0.20(+0.81%) |
Apr 02, 2015 | 24.83 | 25.06 | 25.06 | 25.06 | 118,232 | +0.31(+1.25%) |
Apr 01, 2015 | 24.50 | 25.03 | 24.33 | 24.75 | 137,653 | +0.27(+1.12%) |
Mar 31, 2015 | 23.55 | 24.80 | 23.42 | 24.48 | 259,781 | +0.89(+3.79%) |
Mar 30, 2015 | 23.52 | 23.74 | 23.31 | 23.58 | 434,012 | +0.25(+1.06%) |
Mar 27, 2015 | 23.24 | 23.52 | 23.08 | 23.33 | 187,968 | +0.06(+0.27%) |
Mar 26, 2015 | 23.47 | 23.64 | 22.87 | 23.27 | 168,311 | -0.28(-1.20%) |
Mar 25, 2015 | 24.02 | 24.24 | 23.50 | 23.56 | 242,449 | -0.37(-1.55%) |
Mar 24, 2015 | 23.80 | 24.09 | 23.80 | 23.93 | 383,602 | +0.12(+0.48%) |
Mar 23, 2015 | 23.86 | 24.09 | 23.79 | 23.81 | 314,518 | +0.04(+0.15%) |
Mar 20, 2015 | 24.07 | 24.07 | 23.70 | 23.78 | 409,525 | -0.12(-0.48%) |
Mar 19, 2015 | 23.75 | 24.01 | 23.68 | 23.89 | 80,565 | -0.02(-0.07%) |
Mar 18, 2015 | 23.61 | 24.16 | 23.56 | 23.91 | 289,226 | +0.18(+0.75%) |
Mar 17, 2015 | 23.74 | 23.93 | 23.51 | 23.73 | 177,307 | -0.17(-0.70%) |
Mar 16, 2015 | 24.57 | 24.67 | 23.86 | 23.90 | 253,052 | -0.58(-2.39%) |
Mar 13, 2015 | 24.66 | 24.97 | 23.83 | 24.49 | 157,852 | -0.28(-1.14%) |
Mar 12, 2015 | 23.84 | 24.80 | 23.76 | 24.77 | 148,737 | +1.14(+4.81%) |
Mar 11, 2015 | 23.59 | 23.76 | 23.23 | 23.63 | 98,045 | +0.04(+0.19%) |
Mar 10, 2015 | 23.48 | 23.93 | 23.37 | 23.59 | 105,457 | -0.16(-0.67%) |
Mar 09, 2015 | 23.52 | 24.21 | 23.46 | 23.74 | 68,085 | +0.21(+0.90%) |
Mar 06, 2015 | 23.74 | 24.17 | 23.50 | 23.53 | 87,606 | -0.41(-1.73%) |
Mar 05, 2015 | 24.33 | 24.59 | 23.53 | 23.95 | 393,838 | -0.41(-1.67%) |
Mar 04, 2015 | 24.46 | 24.66 | 24.24 | 24.35 | 191,314 | -0.18(-0.72%) |
Mar 03, 2015 | 24.34 | 24.71 | 24.21 | 24.53 | 144,174 | +0.04(+0.14%) |