Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.50 | 25.00 | 23.07 | 24.46 | 994,449 | +1.71(+7.52%) |
May 28, 2015 | 22.81 | 23.17 | 22.66 | 22.75 | 387,718 | -0.29(-1.26%) |
May 27, 2015 | 22.26 | 23.36 | 21.80 | 23.04 | 365,082 | +0.73(+3.27%) |
May 26, 2015 | 23.06 | 23.12 | 22.11 | 22.31 | 359,263 | -0.85(-3.67%) |
May 22, 2015 | 23.50 | 23.16 | 23.16 | 23.16 | 126,800 | -0.25(-1.07%) |
May 21, 2015 | 23.79 | 23.98 | 23.40 | 23.41 | 135,204 | -0.34(-1.43%) |
May 20, 2015 | 23.91 | 23.91 | 23.55 | 23.75 | 99,778 | -0.15(-0.63%) |
May 19, 2015 | 23.90 | 24.08 | 23.31 | 23.90 | 146,100 | +0.14(+0.59%) |
May 18, 2015 | 23.45 | 23.94 | 23.45 | 23.76 | 174,334 | +0.25(+1.06%) |
May 15, 2015 | 24.47 | 24.51 | 23.20 | 23.51 | 168,197 | -0.91(-3.73%) |
May 14, 2015 | 24.65 | 24.86 | 24.02 | 24.42 | 128,042 | -0.15(-0.61%) |
May 13, 2015 | 24.27 | 24.58 | 23.74 | 24.57 | 172,355 | +0.42(+1.74%) |
May 12, 2015 | 24.00 | 24.21 | 23.39 | 24.15 | 86,823 | +0.09(+0.37%) |
May 11, 2015 | 23.94 | 24.42 | 23.85 | 24.06 | 44,801 | +0.05(+0.21%) |
May 08, 2015 | 24.51 | 24.51 | 23.92 | 24.01 | 77,239 | -0.29(-1.19%) |
May 07, 2015 | 24.03 | 25.08 | 23.72 | 24.30 | 226,551 | +0.28(+1.17%) |
May 06, 2015 | 23.45 | 24.26 | 23.28 | 24.02 | 154,867 | +0.64(+2.74%) |
May 05, 2015 | 24.62 | 24.70 | 23.22 | 23.38 | 210,364 | -1.35(-5.46%) |
May 04, 2015 | 24.66 | 25.12 | 24.44 | 24.73 | 176,407 | +0.18(+0.73%) |
May 01, 2015 | 24.94 | 25.07 | 24.38 | 24.55 | 140,937 | -0.27(-1.09%) |
Apr 30, 2015 | 25.59 | 25.62 | 24.27 | 24.82 | 230,705 | -0.79(-3.08%) |
Apr 29, 2015 | 25.56 | 25.84 | 25.19 | 25.61 | 193,377 | -0.07(-0.27%) |
Apr 28, 2015 | 25.81 | 25.90 | 25.30 | 25.68 | 134,525 | -0.11(-0.43%) |
Apr 27, 2015 | 25.69 | 26.18 | 25.53 | 25.79 | 203,039 | +0.20(+0.78%) |
Apr 24, 2015 | 25.57 | 25.64 | 25.17 | 25.59 | 127,635 | +0.14(+0.55%) |
Apr 23, 2015 | 24.40 | 26.03 | 24.32 | 25.45 | 225,117 | +1.06(+4.35%) |
Apr 22, 2015 | 24.37 | 24.55 | 24.02 | 24.39 | 140,781 | +0.06(+0.25%) |
Apr 21, 2015 | 24.54 | 24.54 | 24.07 | 24.33 | 130,173 | -0.11(-0.45%) |
Apr 20, 2015 | 24.19 | 24.57 | 23.79 | 24.44 | 132,015 | +0.35(+1.45%) |
Apr 17, 2015 | 25.37 | 25.47 | 24.08 | 24.09 | 178,968 | -1.46(-5.71%) |
Apr 16, 2015 | 25.79 | 26.09 | 25.43 | 25.55 | 153,059 | -0.21(-0.82%) |
Apr 15, 2015 | 25.03 | 26.10 | 24.92 | 25.76 | 219,501 | +0.76(+3.04%) |
Apr 14, 2015 | 24.64 | 25.10 | 24.55 | 25.00 | 170,142 | +0.45(+1.83%) |
Apr 13, 2015 | 24.49 | 24.63 | 24.39 | 24.55 | 79,026 | +0.06(+0.24%) |
Apr 10, 2015 | 24.62 | 24.62 | 24.40 | 24.49 | 94,289 | +0.00(+0.00%) |
Apr 09, 2015 | 24.12 | 24.75 | 24.12 | 24.49 | 236,831 | +0.43(+1.79%) |
Apr 08, 2015 | 23.79 | 24.20 | 23.79 | 24.06 | 174,992 | +0.29(+1.22%) |
Apr 07, 2015 | 23.65 | 24.01 | 23.65 | 23.77 | 121,615 | +0.06(+0.25%) |
Apr 06, 2015 | 23.88 | 24.06 | 23.39 | 23.71 | 161,419 | -0.24(-1.00%) |
Apr 02, 2015 | 23.93 | 23.95 | 23.95 | 23.95 | 148,800 | +0.07(+0.29%) |
Apr 01, 2015 | 24.02 | 24.37 | 23.74 | 23.88 | 249,987 | -0.04(-0.17%) |
Mar 31, 2015 | 23.78 | 24.49 | 23.45 | 23.92 | 209,134 | +0.21(+0.89%) |
Mar 30, 2015 | 23.31 | 23.78 | 23.00 | 23.71 | 290,568 | +0.50(+2.15%) |
Mar 27, 2015 | 23.67 | 23.90 | 22.88 | 23.21 | 249,540 | -0.42(-1.78%) |
Mar 26, 2015 | 24.03 | 24.24 | 22.83 | 23.63 | 404,725 | -0.39(-1.62%) |
Mar 25, 2015 | 24.75 | 25.24 | 23.86 | 24.02 | 303,992 | -0.84(-3.38%) |
Mar 24, 2015 | 24.26 | 25.41 | 24.18 | 24.86 | 280,670 | +0.58(+2.39%) |
Mar 23, 2015 | 25.25 | 25.95 | 24.15 | 24.28 | 239,962 | -1.22(-4.78%) |
Mar 20, 2015 | 25.55 | 25.59 | 25.13 | 25.50 | 315,147 | +0.01(+0.04%) |
Mar 19, 2015 | 24.62 | 25.90 | 24.58 | 25.49 | 249,922 | +0.93(+3.79%) |
Mar 18, 2015 | 24.79 | 24.92 | 24.04 | 24.56 | 145,520 | -0.14(-0.57%) |
Mar 17, 2015 | 24.06 | 24.76 | 24.02 | 24.70 | 244,104 | +0.76(+3.17%) |
Mar 16, 2015 | 24.12 | 24.43 | 23.76 | 23.94 | 205,581 | -0.04(-0.17%) |
Mar 13, 2015 | 24.31 | 24.64 | 23.75 | 23.98 | 230,944 | -0.37(-1.52%) |
Mar 12, 2015 | 24.20 | 24.74 | 24.12 | 24.35 | 220,066 | +0.21(+0.87%) |
Mar 11, 2015 | 24.82 | 24.93 | 23.99 | 24.14 | 215,446 | -0.60(-2.43%) |
Mar 10, 2015 | 24.47 | 24.84 | 23.96 | 24.74 | 252,668 | +0.47(+1.94%) |
Mar 09, 2015 | 23.82 | 24.44 | 23.82 | 24.27 | 345,444 | +0.48(+2.02%) |
Mar 06, 2015 | 24.90 | 25.25 | 23.73 | 23.79 | 393,415 | -1.01(-4.07%) |
Mar 05, 2015 | 24.87 | 25.11 | 24.48 | 24.80 | 177,336 | -0.01(-0.04%) |
Mar 04, 2015 | 24.30 | 25.09 | 24.05 | 24.81 | 253,528 | +0.46(+1.89%) |
Mar 03, 2015 | 24.54 | 24.83 | 24.38 | 24.35 | 284,145 | -0.22(-0.90%) |