Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.94 | 24.94 | 24.69 | 24.77 | 59,222 | -0.16(-0.65%) |
May 28, 2015 | 24.88 | 25.01 | 24.82 | 24.93 | 49,605 | +0.00(+0.00%) |
May 27, 2015 | 24.85 | 25.02 | 24.79 | 24.93 | 173,409 | +0.16(+0.63%) |
May 26, 2015 | 25.05 | 25.05 | 24.72 | 24.78 | 70,394 | -0.34(-1.37%) |
May 22, 2015 | 25.17 | 25.12 | 25.12 | 25.12 | 54,339 | -0.07(-0.27%) |
May 21, 2015 | 25.12 | 25.19 | 25.05 | 25.19 | 52,746 | +0.08(+0.33%) |
May 20, 2015 | 25.16 | 25.22 | 25.02 | 25.11 | 59,837 | +0.02(+0.07%) |
May 19, 2015 | 25.11 | 25.17 | 25.03 | 25.09 | 121,852 | -0.03(-0.11%) |
May 18, 2015 | 25.00 | 25.14 | 25.00 | 25.12 | 57,703 | +0.12(+0.49%) |
May 15, 2015 | 25.01 | 25.03 | 24.93 | 25.00 | 98,532 | -0.03(-0.13%) |
May 14, 2015 | 24.88 | 25.03 | 24.85 | 25.03 | 113,916 | +0.31(+1.26%) |
May 13, 2015 | 24.77 | 24.84 | 24.70 | 24.72 | 38,404 | +0.02(+0.07%) |
May 12, 2015 | 24.77 | 24.80 | 24.57 | 24.70 | 53,351 | -0.15(-0.60%) |
May 11, 2015 | 24.95 | 24.95 | 24.84 | 24.85 | 51,499 | -0.05(-0.19%) |
May 08, 2015 | 24.73 | 24.94 | 24.73 | 24.90 | 99,993 | +0.35(+1.41%) |
May 07, 2015 | 24.50 | 24.63 | 24.43 | 24.55 | 70,254 | +0.11(+0.45%) |
May 06, 2015 | 24.68 | 24.68 | 24.37 | 24.44 | 49,350 | -0.19(-0.77%) |
May 05, 2015 | 24.84 | 24.91 | 24.57 | 24.63 | 68,319 | -0.27(-1.10%) |
May 04, 2015 | 24.92 | 24.95 | 24.85 | 24.90 | 33,740 | +0.09(+0.38%) |
May 01, 2015 | 24.64 | 24.81 | 24.64 | 24.81 | 79,788 | +0.32(+1.30%) |
Apr 30, 2015 | 24.69 | 24.74 | 24.43 | 24.49 | 178,510 | -0.25(-1.00%) |
Apr 29, 2015 | 24.69 | 24.85 | 24.69 | 24.74 | 85,832 | -0.09(-0.36%) |
Apr 28, 2015 | 24.78 | 24.90 | 24.67 | 24.83 | 51,701 | +0.01(+0.05%) |
Apr 27, 2015 | 25.03 | 25.05 | 24.79 | 24.82 | 92,925 | -0.15(-0.59%) |
Apr 24, 2015 | 24.99 | 24.99 | 24.90 | 24.96 | 90,866 | -0.01(-0.06%) |
Apr 23, 2015 | 24.77 | 25.01 | 24.77 | 24.98 | 82,645 | +0.13(+0.54%) |
Apr 22, 2015 | 24.77 | 24.87 | 24.65 | 24.84 | 57,855 | +0.15(+0.60%) |
Apr 21, 2015 | 24.85 | 24.85 | 24.69 | 24.69 | 71,707 | -0.06(-0.24%) |
Apr 20, 2015 | 24.64 | 24.80 | 24.64 | 24.76 | 163,624 | +0.27(+1.12%) |
Apr 17, 2015 | 24.63 | 24.66 | 24.41 | 24.48 | 485,266 | -0.35(-1.42%) |
Apr 16, 2015 | 24.78 | 24.89 | 24.72 | 24.83 | 53,014 | +0.00(+0.01%) |
Apr 15, 2015 | 24.73 | 24.92 | 24.73 | 24.83 | 178,448 | +0.18(+0.72%) |
Apr 14, 2015 | 24.58 | 24.71 | 24.53 | 24.65 | 129,913 | +0.00(+0.00%) |
Apr 13, 2015 | 24.75 | 24.81 | 24.61 | 24.65 | 124,207 | -0.07(-0.29%) |
Apr 10, 2015 | 24.65 | 24.77 | 24.65 | 24.73 | 96,580 | +0.07(+0.29%) |
Apr 09, 2015 | 24.51 | 24.65 | 24.43 | 24.65 | 258,834 | +0.10(+0.40%) |
Apr 08, 2015 | 24.53 | 24.61 | 24.49 | 24.56 | 873,669 | +0.02(+0.09%) |
Apr 07, 2015 | 24.53 | 24.67 | 24.51 | 24.53 | 125,957 | -0.07(-0.28%) |
Apr 06, 2015 | 24.33 | 24.66 | 24.33 | 24.60 | 96,938 | +0.20(+0.82%) |
Apr 02, 2015 | 24.29 | 24.40 | 24.40 | 24.40 | 199,246 | +0.14(+0.58%) |
Apr 01, 2015 | 24.40 | 24.40 | 24.18 | 24.26 | 289,075 | -0.15(-0.61%) |
Mar 31, 2015 | 24.53 | 24.58 | 24.37 | 24.41 | 203,831 | -0.19(-0.79%) |
Mar 30, 2015 | 24.44 | 24.62 | 24.44 | 24.60 | 62,614 | +0.33(+1.35%) |
Mar 27, 2015 | 24.33 | 24.34 | 24.25 | 24.28 | 437,143 | -0.02(-0.10%) |
Mar 26, 2015 | 24.26 | 24.41 | 24.16 | 24.30 | 144,449 | -0.00(-0.01%) |
Mar 25, 2015 | 24.78 | 24.78 | 24.30 | 24.30 | 192,725 | -0.39(-1.57%) |
Mar 24, 2015 | 24.89 | 24.90 | 24.69 | 24.69 | 293,709 | -0.18(-0.71%) |
Mar 23, 2015 | 24.82 | 24.99 | 24.82 | 24.87 | 119,506 | +0.02(+0.09%) |
Mar 20, 2015 | 24.78 | 24.92 | 24.74 | 24.85 | 97,082 | +0.23(+0.95%) |
Mar 19, 2015 | 24.68 | 24.77 | 24.56 | 24.61 | 140,303 | -0.17(-0.67%) |
Mar 18, 2015 | 24.45 | 24.84 | 24.27 | 24.78 | 186,445 | +0.35(+1.45%) |
Mar 17, 2015 | 24.39 | 24.49 | 24.31 | 24.43 | 336,426 | -0.06(-0.26%) |
Mar 16, 2015 | 24.26 | 24.53 | 24.26 | 24.49 | 635,833 | +0.32(+1.32%) |
Mar 13, 2015 | 24.30 | 24.31 | 24.03 | 24.17 | 116,056 | -0.20(-0.83%) |
Mar 12, 2015 | 24.19 | 24.37 | 24.19 | 24.37 | 162,248 | +0.30(+1.24%) |
Mar 11, 2015 | 24.14 | 24.15 | 24.02 | 24.08 | 48,753 | -0.07(-0.28%) |
Mar 10, 2015 | 24.32 | 24.32 | 24.11 | 24.14 | 113,882 | -0.36(-1.48%) |
Mar 09, 2015 | 24.50 | 24.55 | 24.41 | 24.51 | 172,086 | +0.07(+0.29%) |
Mar 06, 2015 | 24.66 | 24.73 | 24.40 | 24.44 | 229,757 | -0.31(-1.27%) |
Mar 05, 2015 | 24.85 | 24.85 | 24.71 | 24.75 | 181,363 | -0.00(-0.02%) |
Mar 04, 2015 | 24.82 | 24.82 | 24.64 | 24.76 | 217,853 | -0.07(-0.27%) |
Mar 03, 2015 | 24.92 | 24.92 | 24.75 | 24.82 | 264,983 | -0.15(-0.59%) |