Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.27 | 24.33 | 24.27 | 24.31 | 2,371 | +0.17(+0.70%) |
May 28, 2015 | 24.10 | 24.14 | 24.10 | 24.14 | 2,060 | +0.09(+0.37%) |
May 27, 2015 | 24.03 | 24.05 | 23.91 | 24.05 | 5,010 | +0.05(+0.21%) |
May 26, 2015 | 24.00 | 23.80 | 24.00 | 1,789 | +0.27(+1.14%) | |
May 25, 2015 | 23.78 | 23.78 | 23.73 | 23.73 | 3,261 | -0.04(-0.17%) |
May 22, 2015 | 23.82 | 23.82 | 23.73 | 23.77 | 4,968 | -0.14(-0.59%) |
May 21, 2015 | 23.71 | 23.91 | 23.71 | 23.91 | 7,055 | +0.22(+0.93%) |
May 20, 2015 | 23.63 | 23.72 | 23.63 | 23.69 | 4,443 | +0.02(+0.08%) |
May 19, 2015 | 23.51 | 23.68 | 23.50 | 23.67 | 7,742 | -0.34(-1.42%) |
May 15, 2015 | 24.01 | 24.01 | 24.01 | 0 | +0.35(+1.48%) | |
May 14, 2015 | 23.59 | 23.72 | 23.59 | 23.66 | 4,291 | +0.00(+0.00%) |
May 13, 2015 | 23.80 | 23.80 | 23.66 | 23.66 | 13,460 | -0.03(-0.13%) |
May 12, 2015 | 23.52 | 23.72 | 23.52 | 23.69 | 14,678 | +0.05(+0.21%) |
May 11, 2015 | 23.92 | 23.92 | 23.64 | 23.64 | 10,001 | -0.44(-1.83%) |
May 08, 2015 | 24.02 | 24.15 | 24.02 | 24.08 | 6,084 | +0.18(+0.75%) |
May 07, 2015 | 23.71 | 23.92 | 23.71 | 23.90 | 13,595 | +0.19(+0.80%) |
May 06, 2015 | 23.78 | 23.80 | 23.65 | 23.71 | 12,582 | -0.20(-0.84%) |
May 05, 2015 | 24.03 | 24.03 | 23.82 | 23.91 | 11,353 | -0.11(-0.46%) |
May 04, 2015 | 24.17 | 24.23 | 24.02 | 24.02 | 9,842 | -0.18(-0.74%) |
May 01, 2015 | 24.29 | 24.29 | 24.16 | 24.20 | 8,366 | -0.23(-0.94%) |
Apr 30, 2015 | 24.29 | 24.45 | 24.16 | 24.43 | 7,546 | +0.07(+0.29%) |
Apr 29, 2015 | 24.26 | 24.36 | 24.25 | 24.36 | 27,136 | -0.19(-0.77%) |
Apr 28, 2015 | 24.72 | 24.72 | 24.50 | 24.55 | 99,008 | -0.26(-1.05%) |
Apr 27, 2015 | 24.89 | 24.89 | 24.79 | 24.81 | 6,372 | -0.14(-0.56%) |
Apr 24, 2015 | 24.83 | 24.95 | 24.83 | 24.95 | 1,831 | +0.21(+0.85%) |
Apr 23, 2015 | 24.66 | 24.74 | 24.60 | 24.74 | 6,011 | +0.00(+0.00%) |
Apr 22, 2015 | 24.95 | 24.95 | 24.74 | 24.74 | 124,379 | -0.27(-1.08%) |
Apr 21, 2015 | 25.02 | 25.04 | 24.95 | 25.01 | 5,052 | +0.02(+0.08%) |
Apr 20, 2015 | 25.06 | 25.12 | 24.96 | 24.99 | 19,579 | -0.14(-0.56%) |
Apr 17, 2015 | 25.00 | 25.13 | 25.00 | 25.13 | 3,330 | -0.04(-0.16%) |
Apr 16, 2015 | 25.25 | 25.25 | 25.04 | 25.17 | 8,410 | -0.08(-0.32%) |
Apr 15, 2015 | 25.37 | 25.37 | 25.25 | 25.25 | 2,800 | -0.05(-0.20%) |
Apr 14, 2015 | 25.27 | 25.31 | 25.27 | 25.30 | 4,608 | +0.24(+0.96%) |
Apr 13, 2015 | 25.08 | 25.08 | 25.06 | 25.06 | 5,014 | +0.06(+0.24%) |
Apr 10, 2015 | 25.11 | 25.11 | 25.00 | 25.00 | 7,324 | -0.07(-0.28%) |
Apr 09, 2015 | 25.17 | 25.18 | 25.07 | 25.07 | 5,374 | -0.13(-0.54%) |
Apr 08, 2015 | 25.15 | 25.20 | 25.06 | 25.20 | 94,966 | +0.00(+0.02%) |
Apr 07, 2015 | 25.16 | 25.20 | 25.13 | 25.20 | 2,661 | +0.05(+0.20%) |
Apr 06, 2015 | 25.40 | 25.40 | 25.13 | 25.15 | 7,133 | -0.20(-0.79%) |
Apr 02, 2015 | 25.35 | 25.35 | 25.35 | 0 | +0.03(+0.12%) | |
Apr 01, 2015 | 25.17 | 25.32 | 25.17 | 25.32 | 11,053 | +0.23(+0.92%) |
Mar 31, 2015 | 25.10 | 25.18 | 25.09 | 25.09 | 3,565 | -0.06(-0.24%) |
Mar 30, 2015 | 25.10 | 25.15 | 25.09 | 25.15 | 4,089 | +0.00(+0.00%) |
Mar 27, 2015 | 24.94 | 25.16 | 24.94 | 25.15 | 10,997 | +0.19(+0.76%) |
Mar 26, 2015 | 24.90 | 25.00 | 24.89 | 24.96 | 7,963 | -0.22(-0.87%) |
Mar 25, 2015 | 25.28 | 25.33 | 25.18 | 25.18 | 2,608 | -0.13(-0.51%) |
Mar 24, 2015 | 25.26 | 25.32 | 25.24 | 25.31 | 22,884 | -0.03(-0.12%) |
Mar 23, 2015 | 25.31 | 25.36 | 25.30 | 25.34 | 82,625 | -0.02(-0.08%) |
Mar 20, 2015 | 25.35 | 25.36 | 25.32 | 25.36 | 3,555 | +0.09(+0.36%) |
Mar 19, 2015 | 25.29 | 25.30 | 25.22 | 25.27 | 4,116 | +0.07(+0.28%) |
Mar 18, 2015 | 25.06 | 25.20 | 25.00 | 25.20 | 3,904 | +0.21(+0.84%) |
Mar 17, 2015 | 24.96 | 25.00 | 24.92 | 24.99 | 6,388 | +0.16(+0.64%) |
Mar 16, 2015 | 24.86 | 24.89 | 24.83 | 24.83 | 8,368 | +0.05(+0.20%) |
Mar 13, 2015 | 24.69 | 24.78 | 24.69 | 24.78 | 12,003 | +0.14(+0.57%) |
Mar 12, 2015 | 24.71 | 24.78 | 24.63 | 24.64 | 12,514 | +0.04(+0.16%) |
Mar 11, 2015 | 24.52 | 24.61 | 24.48 | 24.60 | 6,647 | +0.05(+0.20%) |
Mar 10, 2015 | 24.57 | 24.61 | 24.49 | 24.55 | 10,970 | +0.20(+0.82%) |
Mar 09, 2015 | 24.41 | 24.44 | 24.35 | 24.35 | 36,025 | +0.04(+0.16%) |
Mar 06, 2015 | 24.47 | 24.48 | 24.28 | 24.31 | 39,700 | -0.36(-1.46%) |
Mar 05, 2015 | 24.73 | 24.73 | 24.57 | 24.67 | 11,475 | -0.05(-0.20%) |
Mar 04, 2015 | 24.98 | 24.72 | 24.72 | 9,424 | -0.26(-1.04%) | |
Mar 03, 2015 | 25.11 | 25.11 | 24.97 | 24.98 | 11,074 | -0.20(-0.79%) |