Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.15 | 25.27 | 24.92 | 25.10 | 116,501 | -0.01(-0.04%) |
May 28, 2015 | 25.30 | 25.40 | 24.78 | 25.11 | 130,672 | -0.29(-1.14%) |
May 27, 2015 | 25.03 | 25.47 | 24.83 | 25.40 | 125,482 | +0.47(+1.89%) |
May 26, 2015 | 25.12 | 25.12 | 24.75 | 24.93 | 49,762 | -0.25(-0.99%) |
May 22, 2015 | 25.54 | 25.18 | 25.18 | 25.18 | 82,900 | -0.36(-1.41%) |
May 21, 2015 | 25.72 | 25.78 | 25.36 | 25.54 | 64,873 | -0.13(-0.51%) |
May 20, 2015 | 25.67 | 25.72 | 25.30 | 25.67 | 66,809 | +0.05(+0.20%) |
May 19, 2015 | 25.36 | 25.67 | 25.23 | 25.62 | 171,327 | +0.28(+1.10%) |
May 18, 2015 | 24.90 | 25.40 | 24.87 | 25.34 | 104,308 | +0.44(+1.77%) |
May 15, 2015 | 25.15 | 25.30 | 24.67 | 24.90 | 60,584 | -0.21(-0.84%) |
May 14, 2015 | 25.14 | 25.30 | 24.95 | 25.11 | 77,350 | +0.10(+0.40%) |
May 13, 2015 | 25.00 | 25.15 | 24.75 | 25.01 | 84,429 | +0.01(+0.04%) |
May 12, 2015 | 25.07 | 25.12 | 24.63 | 25.00 | 117,250 | -0.14(-0.56%) |
May 11, 2015 | 24.99 | 25.18 | 24.87 | 25.14 | 107,394 | +0.15(+0.60%) |
May 08, 2015 | 24.95 | 25.01 | 24.77 | 24.99 | 71,242 | +0.07(+0.28%) |
May 07, 2015 | 25.17 | 25.17 | 24.87 | 24.92 | 102,360 | -0.29(-1.15%) |
May 06, 2015 | 25.09 | 25.24 | 24.87 | 25.21 | 124,982 | +0.13(+0.52%) |
May 05, 2015 | 25.12 | 25.40 | 24.85 | 25.08 | 105,318 | -0.14(-0.56%) |
May 04, 2015 | 25.15 | 25.42 | 25.12 | 25.22 | 83,936 | +0.15(+0.60%) |
May 01, 2015 | 25.39 | 25.48 | 24.90 | 25.07 | 132,063 | -0.14(-0.56%) |
Apr 30, 2015 | 25.85 | 26.01 | 25.17 | 25.21 | 185,174 | -0.50(-1.94%) |
Apr 29, 2015 | 25.80 | 26.33 | 25.61 | 25.71 | 203,137 | +0.13(+0.51%) |
Apr 28, 2015 | 24.96 | 25.60 | 24.93 | 25.58 | 85,180 | +0.67(+2.69%) |
Apr 27, 2015 | 25.02 | 25.24 | 24.85 | 24.91 | 116,965 | +0.13(+0.52%) |
Apr 24, 2015 | 24.81 | 25.11 | 24.73 | 24.78 | 88,093 | -0.12(-0.48%) |
Apr 23, 2015 | 25.19 | 25.26 | 24.85 | 24.90 | 71,166 | -0.40(-1.58%) |
Apr 22, 2015 | 25.34 | 25.42 | 25.06 | 25.30 | 99,351 | -0.10(-0.39%) |
Apr 21, 2015 | 24.95 | 25.47 | 24.71 | 25.40 | 102,331 | +0.52(+2.09%) |
Apr 20, 2015 | 24.55 | 25.09 | 24.43 | 24.88 | 92,059 | +0.38(+1.55%) |
Apr 17, 2015 | 25.10 | 25.21 | 24.45 | 24.50 | 90,994 | -0.76(-3.01%) |
Apr 16, 2015 | 25.14 | 25.32 | 24.96 | 25.26 | 89,531 | +0.15(+0.60%) |
Apr 15, 2015 | 24.37 | 25.15 | 24.29 | 25.11 | 147,234 | +0.86(+3.55%) |
Apr 14, 2015 | 24.02 | 24.30 | 23.79 | 24.25 | 262,004 | +0.20(+0.83%) |
Apr 13, 2015 | 24.02 | 24.26 | 23.91 | 24.05 | 94,679 | -0.04(-0.17%) |
Apr 10, 2015 | 24.21 | 24.28 | 24.02 | 24.09 | 72,599 | -0.12(-0.50%) |
Apr 09, 2015 | 24.47 | 24.56 | 24.07 | 24.21 | 49,471 | -0.27(-1.10%) |
Apr 08, 2015 | 24.34 | 24.60 | 24.34 | 24.48 | 85,581 | +0.14(+0.58%) |
Apr 07, 2015 | 24.81 | 24.84 | 24.30 | 24.34 | 102,589 | -0.38(-1.54%) |
Apr 06, 2015 | 24.56 | 24.82 | 24.35 | 24.72 | 125,049 | -0.01(-0.04%) |
Apr 02, 2015 | 24.40 | 24.73 | 24.73 | 24.73 | 103,500 | +0.26(+1.06%) |
Apr 01, 2015 | 24.36 | 24.48 | 24.16 | 24.47 | 157,187 | +0.11(+0.45%) |
Mar 31, 2015 | 24.31 | 24.43 | 24.24 | 24.36 | 130,730 | +0.03(+0.12%) |
Mar 30, 2015 | 24.25 | 24.50 | 24.25 | 24.33 | 114,770 | +0.15(+0.62%) |
Mar 27, 2015 | 24.38 | 24.49 | 24.14 | 24.18 | 111,856 | -0.19(-0.78%) |
Mar 26, 2015 | 24.40 | 24.45 | 24.10 | 24.37 | 120,577 | -0.12(-0.49%) |
Mar 25, 2015 | 24.76 | 24.86 | 24.34 | 24.49 | 111,875 | -0.16(-0.65%) |
Mar 24, 2015 | 24.53 | 24.75 | 24.44 | 24.65 | 70,584 | +0.17(+0.69%) |
Mar 23, 2015 | 24.36 | 24.70 | 24.24 | 24.48 | 112,402 | +0.16(+0.66%) |
Mar 20, 2015 | 23.96 | 24.36 | 23.82 | 24.32 | 661,838 | +0.50(+2.10%) |
Mar 19, 2015 | 23.96 | 24.03 | 23.61 | 23.82 | 101,202 | -0.12(-0.50%) |
Mar 18, 2015 | 24.25 | 24.72 | 23.89 | 23.94 | 114,249 | -0.13(-0.54%) |
Mar 17, 2015 | 24.00 | 24.15 | 23.86 | 24.07 | 240,962 | +0.07(+0.29%) |
Mar 16, 2015 | 24.00 | 24.00 | 23.89 | 24.00 | 199,548 | -0.05(-0.21%) |
Mar 13, 2015 | 24.16 | 24.17 | 23.57 | 24.05 | 78,666 | -0.02(-0.08%) |
Mar 12, 2015 | 23.57 | 24.23 | 23.24 | 24.07 | 373,372 | +0.83(+3.57%) |
Mar 11, 2015 | 23.00 | 23.72 | 22.88 | 23.24 | 195,857 | +0.32(+1.40%) |
Mar 10, 2015 | 23.35 | 23.46 | 22.89 | 22.92 | 109,954 | -0.54(-2.30%) |
Mar 09, 2015 | 23.07 | 23.56 | 23.05 | 23.46 | 169,860 | +0.47(+2.04%) |
Mar 06, 2015 | 22.74 | 23.38 | 22.67 | 22.99 | 131,422 | +0.26(+1.14%) |
Mar 05, 2015 | 22.75 | 22.85 | 22.49 | 22.73 | 65,927 | +0.06(+0.26%) |
Mar 04, 2015 | 22.78 | 22.82 | 22.50 | 22.67 | 433,730 | -0.15(-0.66%) |
Mar 03, 2015 | 22.20 | 22.84 | 22.20 | 22.82 | 178,494 | +0.64(+2.89%) |