Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.75 | 24.75 | 24.21 | 24.37 | 348,078 | -0.38(-1.53%) |
May 28, 2015 | 24.60 | 24.88 | 24.40 | 24.75 | 348,115 | +0.17(+0.69%) |
May 27, 2015 | 24.31 | 24.65 | 24.07 | 24.58 | 352,362 | +0.37(+1.53%) |
May 26, 2015 | 24.35 | 24.50 | 24.10 | 24.21 | 526,340 | -0.16(-0.66%) |
May 22, 2015 | 24.34 | 24.37 | 24.37 | 24.37 | 286,604 | -0.03(-0.13%) |
May 21, 2015 | 24.37 | 24.56 | 24.19 | 24.40 | 228,715 | -0.01(-0.03%) |
May 20, 2015 | 24.60 | 24.60 | 24.35 | 24.41 | 264,685 | -0.10(-0.40%) |
May 19, 2015 | 24.66 | 24.76 | 24.48 | 24.51 | 287,589 | -0.16(-0.65%) |
May 18, 2015 | 24.35 | 24.74 | 24.20 | 24.67 | 255,869 | +0.20(+0.82%) |
May 15, 2015 | 24.52 | 24.67 | 24.28 | 24.47 | 220,898 | -0.02(-0.07%) |
May 14, 2015 | 24.36 | 24.65 | 24.12 | 24.49 | 262,994 | +0.26(+1.06%) |
May 13, 2015 | 24.28 | 24.36 | 24.08 | 24.23 | 282,763 | -0.02(-0.10%) |
May 12, 2015 | 24.31 | 24.31 | 23.88 | 24.25 | 274,066 | -0.10(-0.40%) |
May 11, 2015 | 24.46 | 24.60 | 24.28 | 24.35 | 256,796 | -0.03(-0.13%) |
May 08, 2015 | 24.69 | 24.77 | 24.28 | 24.38 | 453,247 | -0.06(-0.26%) |
May 07, 2015 | 23.84 | 26.74 | 23.80 | 24.45 | 716,803 | +0.53(+2.21%) |
May 06, 2015 | 23.87 | 23.97 | 23.72 | 23.92 | 505,704 | +0.10(+0.40%) |
May 05, 2015 | 23.95 | 24.16 | 23.64 | 23.82 | 423,713 | -0.25(-1.03%) |
May 04, 2015 | 24.20 | 24.36 | 24.04 | 24.07 | 405,965 | -0.11(-0.46%) |
May 01, 2015 | 24.40 | 24.65 | 24.06 | 24.18 | 420,772 | -0.10(-0.40%) |
Apr 30, 2015 | 24.21 | 24.57 | 24.07 | 24.28 | 713,179 | -0.26(-1.08%) |
Apr 29, 2015 | 25.46 | 25.46 | 24.45 | 24.54 | 603,083 | -1.05(-4.11%) |
Apr 28, 2015 | 25.54 | 25.67 | 25.30 | 25.59 | 316,424 | +0.04(+0.16%) |
Apr 27, 2015 | 25.70 | 26.07 | 25.44 | 25.55 | 373,351 | -0.16(-0.62%) |
Apr 24, 2015 | 26.39 | 26.51 | 25.68 | 25.71 | 509,070 | -0.68(-2.58%) |
Apr 23, 2015 | 25.74 | 26.61 | 25.74 | 26.39 | 552,258 | +0.53(+2.05%) |
Apr 22, 2015 | 26.02 | 26.04 | 25.69 | 25.86 | 307,514 | -0.01(-0.03%) |
Apr 21, 2015 | 25.66 | 25.93 | 25.57 | 25.87 | 424,944 | +0.26(+1.03%) |
Apr 20, 2015 | 25.17 | 25.65 | 25.13 | 25.61 | 345,594 | +0.51(+2.05%) |
Apr 17, 2015 | 25.33 | 25.42 | 25.00 | 25.09 | 458,226 | -0.43(-1.67%) |
Apr 16, 2015 | 25.98 | 26.08 | 25.44 | 25.52 | 521,820 | -0.40(-1.55%) |
Apr 15, 2015 | 24.99 | 26.65 | 24.99 | 25.92 | 1,175,258 | +0.51(+2.02%) |
Apr 14, 2015 | 25.24 | 25.41 | 24.99 | 25.41 | 404,538 | +0.18(+0.73%) |
Apr 13, 2015 | 25.13 | 25.34 | 25.03 | 25.22 | 452,555 | +0.03(+0.13%) |
Apr 10, 2015 | 25.25 | 25.26 | 24.76 | 25.19 | 640,940 | +0.10(+0.38%) |
Apr 09, 2015 | 25.40 | 25.54 | 25.01 | 25.09 | 400,050 | -0.36(-1.42%) |
Apr 08, 2015 | 25.10 | 25.52 | 24.96 | 25.46 | 526,873 | +0.43(+1.70%) |
Apr 07, 2015 | 25.50 | 25.62 | 24.78 | 25.03 | 684,086 | -0.61(-2.38%) |
Apr 06, 2015 | 25.46 | 25.85 | 25.38 | 25.64 | 433,865 | +0.02(+0.09%) |
Apr 02, 2015 | 25.74 | 25.62 | 25.62 | 25.62 | 523,066 | -0.06(-0.22%) |
Apr 01, 2015 | 25.58 | 25.78 | 25.19 | 25.67 | 790,859 | -0.10(-0.37%) |
Mar 31, 2015 | 25.76 | 25.97 | 25.58 | 25.77 | 1,118,006 | -0.14(-0.53%) |
Mar 30, 2015 | 26.31 | 26.31 | 25.82 | 25.90 | 847,925 | -0.53(-2.00%) |
Mar 27, 2015 | 26.19 | 26.58 | 26.02 | 26.43 | 364,131 | +0.26(+1.01%) |
Mar 26, 2015 | 26.39 | 26.48 | 26.07 | 26.17 | 342,023 | -0.27(-1.03%) |
Mar 25, 2015 | 27.13 | 27.25 | 26.43 | 26.44 | 384,766 | -0.64(-2.37%) |
Mar 24, 2015 | 27.04 | 27.20 | 26.88 | 27.08 | 354,866 | -0.03(-0.12%) |
Mar 23, 2015 | 27.70 | 27.77 | 27.08 | 27.12 | 481,825 | -0.59(-2.11%) |
Mar 20, 2015 | 27.65 | 27.87 | 27.41 | 27.70 | 808,532 | +0.26(+0.93%) |
Mar 19, 2015 | 26.63 | 27.51 | 26.63 | 27.44 | 528,285 | +0.72(+2.70%) |
Mar 18, 2015 | 26.58 | 26.74 | 26.31 | 26.72 | 395,933 | +0.08(+0.30%) |
Mar 17, 2015 | 26.33 | 26.68 | 26.31 | 26.64 | 346,177 | +0.21(+0.79%) |
Mar 16, 2015 | 26.50 | 26.58 | 26.29 | 26.43 | 295,505 | +0.02(+0.09%) |
Mar 13, 2015 | 26.50 | 26.63 | 26.19 | 26.41 | 344,033 | -0.16(-0.60%) |
Mar 12, 2015 | 26.27 | 26.63 | 26.11 | 26.57 | 278,828 | +0.50(+1.91%) |
Mar 11, 2015 | 25.71 | 26.09 | 25.63 | 26.07 | 316,998 | +0.34(+1.34%) |
Mar 10, 2015 | 25.90 | 26.01 | 25.73 | 25.73 | 411,369 | -0.35(-1.35%) |
Mar 09, 2015 | 25.62 | 26.17 | 25.62 | 26.08 | 357,630 | +0.57(+2.23%) |
Mar 06, 2015 | 25.86 | 25.97 | 25.48 | 25.51 | 499,795 | -0.42(-1.64%) |
Mar 05, 2015 | 25.99 | 26.07 | 25.74 | 25.94 | 688,637 | -0.05(-0.19%) |
Mar 04, 2015 | 26.42 | 26.45 | 25.90 | 25.98 | 379,752 | -0.47(-1.76%) |
Mar 03, 2015 | 26.59 | 26.71 | 26.28 | 26.45 | 350,874 | -0.27(-1.02%) |