Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.80 | 24.19 | 23.64 | 23.75 | 150,761 | -0.04(-0.19%) |
May 28, 2015 | 23.66 | 23.83 | 23.52 | 23.79 | 88,074 | +0.03(+0.11%) |
May 27, 2015 | 23.19 | 23.79 | 23.15 | 23.76 | 205,308 | +0.59(+2.55%) |
May 26, 2015 | 23.43 | 23.48 | 23.06 | 23.17 | 126,826 | -0.26(-1.10%) |
May 22, 2015 | 23.56 | 23.43 | 23.43 | 23.43 | 75,830 | -0.24(-1.01%) |
May 21, 2015 | 23.54 | 23.72 | 23.44 | 23.67 | 111,642 | +0.16(+0.70%) |
May 20, 2015 | 23.47 | 23.59 | 23.23 | 23.51 | 163,855 | +0.06(+0.27%) |
May 19, 2015 | 23.65 | 23.73 | 23.37 | 23.44 | 105,391 | -0.21(-0.88%) |
May 18, 2015 | 23.61 | 23.82 | 23.48 | 23.65 | 139,370 | +0.03(+0.13%) |
May 15, 2015 | 23.88 | 23.88 | 23.47 | 23.62 | 280,137 | -0.29(-1.21%) |
May 14, 2015 | 23.60 | 23.95 | 23.44 | 23.91 | 178,219 | +0.42(+1.77%) |
May 13, 2015 | 23.69 | 24.08 | 23.45 | 23.49 | 137,413 | -0.23(-0.98%) |
May 12, 2015 | 23.60 | 23.87 | 23.09 | 23.73 | 186,444 | -0.14(-0.61%) |
May 11, 2015 | 24.05 | 24.24 | 23.75 | 23.87 | 182,573 | -0.21(-0.89%) |
May 08, 2015 | 23.80 | 24.22 | 23.73 | 24.09 | 224,604 | +0.42(+1.75%) |
May 07, 2015 | 23.51 | 23.83 | 23.45 | 23.67 | 107,550 | +0.08(+0.35%) |
May 06, 2015 | 23.55 | 23.75 | 23.27 | 23.59 | 94,805 | +0.06(+0.24%) |
May 05, 2015 | 23.97 | 24.06 | 23.39 | 23.53 | 140,296 | -0.46(-1.91%) |
May 04, 2015 | 23.97 | 24.22 | 23.79 | 23.99 | 119,767 | +0.05(+0.21%) |
May 01, 2015 | 23.87 | 24.15 | 23.67 | 23.94 | 162,112 | +0.13(+0.53%) |
Apr 30, 2015 | 24.33 | 24.54 | 23.78 | 23.82 | 190,197 | -0.71(-2.90%) |
Apr 29, 2015 | 24.83 | 25.03 | 24.49 | 24.53 | 100,841 | -0.54(-2.16%) |
Apr 28, 2015 | 24.87 | 25.20 | 24.72 | 25.07 | 103,685 | +0.17(+0.68%) |
Apr 27, 2015 | 24.99 | 25.32 | 24.84 | 24.90 | 157,916 | +0.02(+0.08%) |
Apr 24, 2015 | 24.73 | 24.97 | 24.63 | 24.88 | 90,902 | +0.08(+0.30%) |
Apr 23, 2015 | 24.54 | 25.06 | 24.39 | 24.80 | 125,811 | +0.28(+1.13%) |
Apr 22, 2015 | 24.43 | 24.73 | 24.16 | 24.53 | 120,734 | +0.07(+0.28%) |
Apr 21, 2015 | 24.39 | 24.63 | 24.28 | 24.46 | 296,642 | +0.19(+0.78%) |
Apr 20, 2015 | 24.13 | 24.46 | 24.09 | 24.27 | 288,313 | +0.16(+0.65%) |
Apr 17, 2015 | 24.81 | 24.97 | 23.97 | 24.11 | 366,186 | -0.91(-3.62%) |
Apr 16, 2015 | 25.29 | 25.55 | 24.71 | 25.02 | 241,211 | -0.08(-0.30%) |
Apr 15, 2015 | 25.24 | 25.32 | 25.04 | 25.09 | 295,909 | -0.17(-0.67%) |
Apr 14, 2015 | 25.53 | 25.67 | 25.16 | 25.26 | 175,653 | -0.28(-1.08%) |
Apr 13, 2015 | 25.41 | 25.90 | 25.41 | 25.54 | 157,414 | +0.07(+0.27%) |
Apr 10, 2015 | 25.90 | 26.01 | 25.46 | 25.47 | 85,911 | -0.37(-1.44%) |
Apr 09, 2015 | 26.08 | 26.31 | 25.60 | 25.84 | 125,430 | -0.21(-0.82%) |
Apr 08, 2015 | 25.30 | 26.07 | 25.16 | 26.05 | 152,231 | +0.84(+3.34%) |
Apr 07, 2015 | 25.73 | 25.87 | 25.21 | 25.21 | 125,018 | -0.52(-2.00%) |
Apr 06, 2015 | 25.77 | 26.00 | 25.66 | 25.73 | 164,137 | -0.11(-0.41%) |
Apr 02, 2015 | 25.57 | 25.83 | 25.83 | 25.83 | 188,066 | +0.33(+1.28%) |
Apr 01, 2015 | 25.78 | 25.89 | 25.32 | 25.51 | 194,809 | -0.25(-0.98%) |
Mar 31, 2015 | 25.75 | 26.00 | 25.48 | 25.76 | 202,461 | -0.10(-0.39%) |
Mar 30, 2015 | 26.16 | 26.22 | 25.81 | 25.86 | 190,172 | -0.11(-0.41%) |
Mar 27, 2015 | 25.86 | 26.06 | 25.65 | 25.97 | 170,372 | +0.06(+0.22%) |
Mar 26, 2015 | 26.42 | 26.53 | 25.86 | 25.91 | 211,446 | -0.59(-2.23%) |
Mar 25, 2015 | 27.38 | 27.52 | 26.43 | 26.50 | 168,016 | -0.81(-2.97%) |
Mar 24, 2015 | 27.39 | 27.45 | 26.99 | 27.31 | 121,974 | -0.14(-0.50%) |
Mar 23, 2015 | 27.40 | 27.92 | 27.31 | 27.45 | 122,290 | +0.05(+0.18%) |
Mar 20, 2015 | 27.24 | 27.61 | 27.01 | 27.40 | 384,055 | +0.36(+1.35%) |
Mar 19, 2015 | 26.59 | 27.09 | 26.43 | 27.04 | 149,162 | +0.28(+1.06%) |
Mar 18, 2015 | 26.08 | 26.92 | 26.08 | 26.75 | 164,499 | +0.55(+2.11%) |
Mar 17, 2015 | 26.26 | 26.44 | 26.08 | 26.20 | 117,036 | -0.25(-0.93%) |
Mar 16, 2015 | 26.43 | 26.73 | 26.31 | 26.44 | 177,212 | +0.09(+0.36%) |
Mar 13, 2015 | 26.44 | 26.63 | 25.72 | 26.35 | 123,182 | -0.21(-0.78%) |
Mar 12, 2015 | 25.80 | 26.56 | 25.80 | 26.56 | 146,766 | +0.92(+3.61%) |
Mar 11, 2015 | 25.57 | 26.20 | 25.33 | 25.63 | 128,008 | +0.04(+0.17%) |
Mar 10, 2015 | 25.82 | 25.90 | 25.43 | 25.59 | 107,688 | -0.40(-1.54%) |
Mar 09, 2015 | 26.03 | 26.40 | 25.96 | 25.99 | 212,651 | +0.01(+0.02%) |
Mar 06, 2015 | 26.32 | 26.69 | 25.86 | 25.98 | 320,269 | -0.54(-2.05%) |
Mar 05, 2015 | 26.58 | 26.86 | 26.41 | 26.53 | 117,295 | -0.05(-0.19%) |
Mar 04, 2015 | 26.38 | 26.66 | 26.21 | 26.58 | 221,517 | +0.03(+0.12%) |
Mar 03, 2015 | 26.56 | 26.59 | 26.33 | 26.55 | 190,295 | -0.14(-0.52%) |