Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.87 | 23.93 | 23.50 | 23.50 | 414,376 | -0.36(-1.51%) |
May 28, 2015 | 23.96 | 24.00 | 23.63 | 23.86 | 505,118 | -0.20(-0.83%) |
May 27, 2015 | 24.19 | 24.20 | 23.89 | 24.06 | 534,134 | -0.15(-0.62%) |
May 26, 2015 | 24.90 | 25.09 | 24.21 | 24.21 | 293,541 | -0.80(-3.20%) |
May 22, 2015 | 25.26 | 25.01 | 25.01 | 25.01 | 280,700 | -0.31(-1.22%) |
May 21, 2015 | 24.73 | 25.50 | 24.73 | 25.32 | 517,506 | +0.62(+2.51%) |
May 20, 2015 | 24.50 | 24.80 | 24.32 | 24.70 | 359,696 | +0.25(+1.02%) |
May 19, 2015 | 24.34 | 24.52 | 24.00 | 24.45 | 1,262,572 | +0.12(+0.49%) |
May 18, 2015 | 24.11 | 24.41 | 23.96 | 24.33 | 693,995 | +0.17(+0.70%) |
May 15, 2015 | 24.63 | 24.74 | 24.03 | 24.16 | 564,482 | -0.49(-1.99%) |
May 14, 2015 | 24.63 | 24.87 | 24.56 | 24.65 | 563,619 | +0.16(+0.65%) |
May 13, 2015 | 23.99 | 24.61 | 23.95 | 24.49 | 818,237 | +0.55(+2.30%) |
May 12, 2015 | 23.67 | 23.97 | 23.48 | 23.94 | 548,216 | +0.25(+1.06%) |
May 11, 2015 | 23.72 | 24.05 | 23.68 | 23.69 | 555,580 | -0.06(-0.25%) |
May 08, 2015 | 23.87 | 24.00 | 23.71 | 23.75 | 610,376 | +0.12(+0.51%) |
May 07, 2015 | 23.81 | 23.82 | 23.57 | 23.63 | 372,447 | -0.23(-0.96%) |
May 06, 2015 | 23.87 | 23.90 | 23.59 | 23.86 | 524,890 | +0.13(+0.55%) |
May 05, 2015 | 23.79 | 24.16 | 23.60 | 23.73 | 833,033 | -0.09(-0.38%) |
May 04, 2015 | 23.90 | 24.14 | 23.81 | 23.82 | 251,036 | -0.06(-0.25%) |
May 01, 2015 | 23.91 | 24.17 | 23.69 | 23.88 | 340,970 | +0.06(+0.25%) |
Apr 30, 2015 | 23.94 | 24.07 | 23.70 | 23.82 | 542,026 | -0.22(-0.92%) |
Apr 29, 2015 | 24.14 | 24.25 | 23.98 | 24.04 | 906,247 | -0.24(-0.99%) |
Apr 28, 2015 | 24.10 | 24.32 | 23.91 | 24.28 | 441,749 | +0.15(+0.62%) |
Apr 27, 2015 | 24.01 | 24.30 | 24.01 | 24.13 | 307,038 | +0.24(+1.00%) |
Apr 24, 2015 | 24.28 | 24.28 | 23.82 | 23.89 | 234,848 | -0.38(-1.57%) |
Apr 23, 2015 | 24.04 | 24.32 | 23.94 | 24.27 | 336,280 | +0.20(+0.83%) |
Apr 22, 2015 | 23.95 | 24.11 | 23.72 | 24.07 | 293,278 | +0.13(+0.54%) |
Apr 21, 2015 | 24.32 | 24.43 | 23.92 | 23.94 | 344,527 | -0.27(-1.12%) |
Apr 20, 2015 | 24.05 | 24.25 | 23.94 | 24.21 | 448,025 | +0.27(+1.13%) |
Apr 17, 2015 | 24.16 | 24.22 | 23.81 | 23.94 | 511,053 | -0.41(-1.68%) |
Apr 16, 2015 | 24.69 | 24.85 | 24.34 | 24.35 | 495,573 | -0.37(-1.50%) |
Apr 15, 2015 | 24.25 | 24.92 | 24.16 | 24.72 | 810,297 | +0.60(+2.49%) |
Apr 14, 2015 | 24.06 | 24.19 | 23.99 | 24.12 | 747,350 | +0.03(+0.12%) |
Apr 13, 2015 | 24.16 | 24.33 | 23.97 | 24.09 | 350,529 | -0.05(-0.21%) |
Apr 10, 2015 | 24.10 | 24.22 | 23.95 | 24.14 | 462,737 | +0.09(+0.37%) |
Apr 09, 2015 | 23.99 | 24.11 | 23.78 | 24.05 | 493,614 | +0.02(+0.08%) |
Apr 08, 2015 | 24.29 | 24.29 | 23.83 | 24.03 | 511,457 | -0.27(-1.11%) |
Apr 07, 2015 | 24.45 | 24.48 | 24.09 | 24.30 | 642,415 | -0.16(-0.65%) |
Apr 06, 2015 | 24.09 | 24.50 | 24.09 | 24.46 | 526,452 | +0.25(+1.03%) |
Apr 02, 2015 | 24.03 | 24.21 | 24.21 | 24.21 | 527,600 | +0.20(+0.83%) |
Apr 01, 2015 | 23.69 | 24.16 | 23.56 | 24.01 | 455,918 | +0.27(+1.14%) |
Mar 31, 2015 | 23.87 | 24.02 | 23.61 | 23.74 | 797,368 | -0.22(-0.92%) |
Mar 30, 2015 | 24.17 | 24.39 | 23.93 | 23.96 | 653,224 | -0.13(-0.54%) |
Mar 27, 2015 | 23.86 | 24.12 | 23.72 | 24.09 | 511,406 | +0.26(+1.09%) |
Mar 26, 2015 | 24.06 | 24.28 | 23.75 | 23.83 | 823,371 | -0.23(-0.96%) |
Mar 25, 2015 | 24.31 | 24.43 | 24.06 | 24.06 | 761,996 | -0.16(-0.66%) |
Mar 24, 2015 | 24.16 | 24.30 | 23.97 | 24.22 | 1,168,021 | +0.09(+0.37%) |
Mar 23, 2015 | 24.78 | 24.85 | 24.10 | 24.13 | 752,752 | -0.64(-2.58%) |
Mar 20, 2015 | 24.63 | 24.81 | 24.29 | 24.77 | 1,168,562 | +0.05(+0.20%) |
Mar 19, 2015 | 25.19 | 25.21 | 24.63 | 24.72 | 989,287 | -0.85(-3.32%) |
Mar 18, 2015 | 24.24 | 25.78 | 24.24 | 25.57 | 1,581,547 | +1.02(+4.15%) |
Mar 17, 2015 | 24.37 | 24.61 | 24.25 | 24.55 | 921,670 | +0.03(+0.12%) |
Mar 16, 2015 | 25.11 | 25.39 | 24.40 | 24.52 | 804,260 | -0.69(-2.74%) |
Mar 13, 2015 | 25.06 | 25.27 | 24.83 | 25.21 | 574,143 | +0.08(+0.32%) |
Mar 12, 2015 | 24.68 | 25.27 | 24.62 | 25.13 | 640,609 | +0.62(+2.53%) |
Mar 11, 2015 | 24.52 | 24.59 | 24.30 | 24.51 | 742,476 | -0.01(-0.04%) |
Mar 10, 2015 | 24.51 | 24.62 | 24.25 | 24.52 | 419,687 | -0.26(-1.05%) |
Mar 09, 2015 | 24.94 | 25.05 | 24.63 | 24.78 | 330,693 | -0.10(-0.40%) |
Mar 06, 2015 | 24.53 | 24.97 | 24.53 | 24.88 | 647,610 | +0.14(+0.57%) |
Mar 05, 2015 | 24.66 | 24.86 | 24.42 | 24.74 | 714,423 | +0.04(+0.16%) |
Mar 04, 2015 | 25.23 | 25.36 | 24.64 | 24.70 | 428,990 | -0.66(-2.60%) |
Mar 03, 2015 | 25.38 | 25.57 | 25.23 | 25.36 | 536,073 | -0.03(-0.12%) |