Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.87 | 25.06 | 24.83 | 24.88 | 384,875 | -0.07(-0.28%) |
May 28, 2015 | 25.12 | 25.16 | 24.81 | 24.95 | 426,677 | -0.26(-1.03%) |
May 27, 2015 | 24.83 | 25.33 | 24.82 | 25.21 | 457,326 | +0.42(+1.69%) |
May 26, 2015 | 25.12 | 25.19 | 24.39 | 24.79 | 693,612 | -0.36(-1.43%) |
May 25, 2015 | 25.06 | 25.25 | 24.91 | 25.15 | 129,991 | -0.06(-0.24%) |
May 22, 2015 | 24.94 | 25.37 | 24.93 | 25.21 | 502,050 | +0.39(+1.57%) |
May 21, 2015 | 25.14 | 25.15 | 24.80 | 24.82 | 1,009,052 | -0.08(-0.32%) |
May 20, 2015 | 25.19 | 25.32 | 24.86 | 24.90 | 520,782 | -0.21(-0.84%) |
May 19, 2015 | 25.44 | 25.70 | 24.74 | 25.11 | 657,283 | -0.56(-2.18%) |
May 15, 2015 | 25.67 | 25.67 | 25.67 | 0 | +0.13(+0.51%) | |
May 14, 2015 | 24.89 | 25.70 | 24.84 | 25.54 | 419,235 | +0.63(+2.53%) |
May 13, 2015 | 25.31 | 25.31 | 24.85 | 24.91 | 313,128 | -0.10(-0.40%) |
May 12, 2015 | 25.39 | 25.47 | 24.99 | 25.01 | 947,123 | -0.43(-1.69%) |
May 11, 2015 | 25.43 | 25.74 | 25.31 | 25.44 | 308,311 | +0.06(+0.24%) |
May 08, 2015 | 25.18 | 25.43 | 25.02 | 25.38 | 720,783 | +0.43(+1.72%) |
May 07, 2015 | 25.10 | 25.10 | 24.20 | 24.95 | 1,534,171 | -0.70(-2.73%) |
May 06, 2015 | 24.30 | 25.73 | 24.00 | 25.65 | 1,241,663 | +1.15(+4.69%) |
May 05, 2015 | 25.09 | 25.21 | 24.26 | 24.50 | 909,047 | -0.59(-2.35%) |
May 04, 2015 | 25.46 | 25.48 | 25.01 | 25.09 | 395,232 | -0.25(-0.99%) |
May 01, 2015 | 24.80 | 25.41 | 24.76 | 25.34 | 659,007 | +0.62(+2.51%) |
Apr 30, 2015 | 24.29 | 24.82 | 24.02 | 24.72 | 1,102,010 | +0.47(+1.94%) |
Apr 29, 2015 | 23.85 | 24.26 | 23.80 | 24.25 | 431,526 | +0.26(+1.08%) |
Apr 28, 2015 | 23.94 | 24.06 | 23.67 | 23.99 | 347,152 | +0.08(+0.33%) |
Apr 27, 2015 | 24.09 | 24.26 | 23.85 | 23.91 | 1,448,528 | -0.04(-0.17%) |
Apr 24, 2015 | 23.73 | 24.30 | 23.69 | 23.95 | 1,006,697 | +0.33(+1.40%) |
Apr 23, 2015 | 23.40 | 23.94 | 23.26 | 23.62 | 497,547 | +0.29(+1.24%) |
Apr 22, 2015 | 23.74 | 24.00 | 23.27 | 23.33 | 343,738 | -0.31(-1.31%) |
Apr 21, 2015 | 24.51 | 24.51 | 23.29 | 23.64 | 695,077 | -0.98(-3.98%) |
Apr 20, 2015 | 24.71 | 24.80 | 24.52 | 24.62 | 485,382 | -0.08(-0.32%) |
Apr 17, 2015 | 24.78 | 24.84 | 24.55 | 24.70 | 220,583 | -0.22(-0.88%) |
Apr 16, 2015 | 24.99 | 25.17 | 24.69 | 24.92 | 333,065 | -0.22(-0.88%) |
Apr 15, 2015 | 24.92 | 25.39 | 24.69 | 25.14 | 598,274 | +0.34(+1.37%) |
Apr 14, 2015 | 24.91 | 24.92 | 24.61 | 24.80 | 240,571 | -0.12(-0.48%) |
Apr 13, 2015 | 24.64 | 24.93 | 24.45 | 24.92 | 350,615 | +0.24(+0.97%) |
Apr 10, 2015 | 24.79 | 24.88 | 24.51 | 24.68 | 1,217,564 | -0.08(-0.32%) |
Apr 09, 2015 | 24.36 | 24.92 | 24.28 | 24.76 | 307,359 | +0.35(+1.43%) |
Apr 08, 2015 | 24.42 | 24.67 | 24.25 | 24.41 | 438,937 | +0.02(+0.08%) |
Apr 07, 2015 | 24.00 | 24.46 | 23.92 | 24.39 | 669,796 | +0.51(+2.14%) |
Apr 06, 2015 | 22.93 | 24.17 | 22.93 | 23.88 | 455,040 | +0.92(+4.01%) |
Apr 02, 2015 | 22.96 | 22.96 | 22.96 | 0 | +0.10(+0.44%) | |
Apr 01, 2015 | 23.47 | 23.59 | 22.80 | 22.86 | 1,295,269 | -0.70(-2.97%) |
Mar 31, 2015 | 23.23 | 23.90 | 23.07 | 23.56 | 303,026 | +0.31(+1.33%) |
Mar 30, 2015 | 23.27 | 23.50 | 23.16 | 23.25 | 713,695 | +0.13(+0.56%) |
Mar 27, 2015 | 23.20 | 23.32 | 22.85 | 23.12 | 833,139 | -0.06(-0.26%) |
Mar 26, 2015 | 23.39 | 23.56 | 23.13 | 23.18 | 1,129,255 | -0.12(-0.52%) |
Mar 25, 2015 | 24.53 | 24.63 | 23.16 | 23.30 | 1,288,766 | -1.15(-4.70%) |
Mar 24, 2015 | 24.60 | 24.69 | 24.02 | 24.45 | 395,638 | -0.10(-0.41%) |
Mar 23, 2015 | 24.70 | 25.13 | 24.53 | 24.55 | 307,925 | -0.21(-0.85%) |
Mar 20, 2015 | 24.78 | 24.79 | 24.35 | 24.76 | 526,165 | +0.58(+2.40%) |
Mar 19, 2015 | 24.72 | 24.72 | 24.09 | 24.18 | 369,800 | -0.50(-2.03%) |
Mar 18, 2015 | 24.00 | 24.74 | 23.70 | 24.68 | 548,505 | +0.54(+2.24%) |
Mar 17, 2015 | 24.24 | 24.34 | 23.65 | 24.14 | 493,625 | -0.01(-0.04%) |
Mar 16, 2015 | 24.05 | 24.40 | 24.00 | 24.15 | 325,944 | +0.02(+0.08%) |
Mar 13, 2015 | 23.90 | 24.13 | 23.56 | 24.13 | 325,733 | +0.11(+0.46%) |
Mar 12, 2015 | 23.69 | 24.15 | 23.61 | 24.02 | 352,767 | +0.52(+2.21%) |
Mar 11, 2015 | 23.60 | 23.68 | 23.25 | 23.50 | 626,725 | -0.09(-0.38%) |
Mar 10, 2015 | 24.20 | 24.32 | 23.54 | 23.59 | 638,161 | -0.93(-3.79%) |
Mar 09, 2015 | 24.03 | 24.87 | 23.92 | 24.52 | 580,526 | +0.49(+2.04%) |
Mar 06, 2015 | 23.54 | 24.41 | 23.53 | 24.03 | 957,197 | +0.36(+1.52%) |
Mar 05, 2015 | 24.00 | 24.08 | 23.64 | 23.67 | 796,835 | -0.65(-2.67%) |
Mar 04, 2015 | 24.87 | 24.25 | 24.32 | 726,658 | -0.55(-2.21%) | |
Mar 03, 2015 | 24.84 | 24.87 | 909,830 | -0.67(-2.62%) |