Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.79 | 24.79 | 24.54 | 24.54 | 2,187 | -0.19(-0.78%) |
May 28, 2015 | 24.65 | 24.73 | 24.49 | 24.73 | 5,579 | -0.32(-1.27%) |
May 27, 2015 | 25.01 | 25.08 | 24.94 | 25.05 | 7,882 | -0.09(-0.34%) |
May 26, 2015 | 25.54 | 25.60 | 25.12 | 25.14 | 9,566 | -0.51(-1.98%) |
May 22, 2015 | 25.40 | 25.64 | 25.64 | 25.64 | 10,619 | +0.41(+1.64%) |
May 21, 2015 | 24.86 | 25.23 | 24.86 | 25.23 | 4,437 | +0.15(+0.61%) |
May 20, 2015 | 25.10 | 25.80 | 24.96 | 25.08 | 16,613 | +0.02(+0.06%) |
May 19, 2015 | 25.22 | 25.24 | 25.00 | 25.06 | 7,330 | -0.05(-0.18%) |
May 18, 2015 | 25.07 | 25.12 | 25.02 | 25.11 | 5,555 | -0.08(-0.30%) |
May 15, 2015 | 25.14 | 25.18 | 24.97 | 25.18 | 3,506 | +0.05(+0.19%) |
May 14, 2015 | 25.11 | 25.24 | 25.08 | 25.14 | 3,810 | +0.26(+1.04%) |
May 13, 2015 | 24.78 | 24.94 | 24.78 | 24.88 | 10,201 | +0.34(+1.37%) |
May 12, 2015 | 24.75 | 24.75 | 24.50 | 24.54 | 16,365 | -0.43(-1.73%) |
May 11, 2015 | 24.91 | 24.97 | 24.89 | 24.97 | 1,670 | +0.14(+0.58%) |
May 08, 2015 | 24.79 | 24.86 | 24.72 | 24.83 | 4,554 | +0.29(+1.17%) |
May 07, 2015 | 24.51 | 24.54 | 24.33 | 24.54 | 4,951 | +0.19(+0.79%) |
May 06, 2015 | 24.73 | 24.73 | 24.31 | 24.35 | 3,942 | -0.42(-1.70%) |
May 05, 2015 | 25.15 | 25.15 | 24.74 | 24.77 | 3,809 | -0.44(-1.76%) |
May 04, 2015 | 24.96 | 25.23 | 24.96 | 25.21 | 6,743 | +0.36(+1.43%) |
May 01, 2015 | 24.88 | 24.91 | 24.85 | 24.86 | 3,432 | -0.12(-0.46%) |
Apr 30, 2015 | 25.15 | 25.21 | 24.93 | 24.97 | 1,814 | -0.34(-1.33%) |
Apr 29, 2015 | 25.29 | 25.36 | 25.22 | 25.31 | 2,723 | -0.16(-0.64%) |
Apr 28, 2015 | 25.71 | 25.71 | 25.37 | 25.47 | 2,880 | -0.14(-0.56%) |
Apr 27, 2015 | 25.61 | 25.88 | 25.61 | 25.62 | 22,365 | +0.21(+0.82%) |
Apr 24, 2015 | 25.32 | 25.48 | 25.32 | 25.41 | 5,186 | +0.21(+0.85%) |
Apr 23, 2015 | 25.13 | 25.23 | 25.13 | 25.19 | 1,754 | +0.20(+0.78%) |
Apr 22, 2015 | 24.91 | 25.00 | 24.91 | 25.00 | 9,292 | +0.33(+1.35%) |
Apr 21, 2015 | 24.51 | 24.67 | 24.51 | 24.66 | 996 | +0.41(+1.70%) |
Apr 20, 2015 | 24.23 | 24.25 | 24.23 | 24.25 | 1,171 | +0.12(+0.48%) |
Apr 17, 2015 | 24.30 | 24.30 | 24.04 | 24.14 | 9,604 | -0.63(-2.53%) |
Apr 16, 2015 | 24.63 | 24.82 | 24.63 | 24.76 | 5,197 | +0.31(+1.26%) |
Apr 15, 2015 | 24.15 | 24.45 | 24.15 | 24.45 | 4,900 | +0.23(+0.95%) |
Apr 14, 2015 | 24.22 | 24.22 | 23.97 | 24.22 | 1,725 | -0.11(-0.43%) |
Apr 13, 2015 | 24.48 | 24.58 | 24.33 | 24.33 | 4,926 | +0.15(+0.64%) |
Apr 10, 2015 | 24.25 | 24.34 | 24.18 | 24.18 | 2,828 | -0.13(-0.52%) |
Apr 09, 2015 | 24.25 | 24.41 | 24.16 | 24.30 | 4,175 | +0.27(+1.13%) |
Apr 08, 2015 | 23.53 | 24.06 | 23.53 | 24.03 | 4,044 | +0.98(+4.24%) |
Apr 07, 2015 | 23.13 | 23.13 | 23.05 | 23.05 | 1,024 | +0.04(+0.18%) |
Apr 06, 2015 | 22.91 | 23.10 | 22.91 | 23.01 | 1,659 | +0.25(+1.10%) |
Apr 02, 2015 | 22.73 | 22.76 | 22.76 | 22.76 | 832 | +0.12(+0.51%) |
Apr 01, 2015 | 22.60 | 22.68 | 22.60 | 22.65 | 1,369 | +0.15(+0.68%) |
Mar 31, 2015 | 20.20 | 22.53 | 20.20 | 22.49 | 4,272 | +0.09(+0.42%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.35 | 22.40 | 2,288 | +0.16(+0.70%) |
Mar 27, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 199 | +0.16(+0.74%) |
Mar 26, 2015 | 22.00 | 22.15 | 22.00 | 22.08 | 2,492 | -0.18(-0.81%) |
Mar 25, 2015 | 22.39 | 22.39 | 22.26 | 22.26 | 3,185 | -0.28(-1.25%) |
Mar 24, 2015 | 22.49 | 22.54 | 22.49 | 22.54 | 360 | -0.03(-0.12%) |
Mar 23, 2015 | 22.26 | 22.57 | 22.26 | 22.57 | 996 | +0.39(+1.75%) |
Mar 20, 2015 | 22.00 | 22.23 | 22.00 | 22.18 | 2,921 | +0.41(+1.88%) |
Mar 19, 2015 | 21.80 | 21.80 | 21.73 | 21.77 | 2,546 | +0.12(+0.57%) |
Mar 18, 2015 | 21.43 | 21.72 | 21.38 | 21.65 | 5,636 | +0.24(+1.13%) |
Mar 17, 2015 | 21.10 | 21.41 | 21.10 | 21.41 | 3,378 | +0.21(+0.99%) |
Mar 16, 2015 | 21.28 | 21.28 | 21.16 | 21.20 | 2,281 | +0.02(+0.09%) |
Mar 13, 2015 | 21.26 | 21.26 | 21.11 | 21.18 | 2,176 | -0.19(-0.90%) |
Mar 12, 2015 | 21.45 | 21.45 | 21.34 | 21.37 | 1,659 | +0.05(+0.23%) |
Mar 11, 2015 | 21.29 | 21.34 | 21.24 | 21.32 | 4,217 | -0.01(-0.05%) |
Mar 10, 2015 | 21.44 | 21.44 | 21.22 | 21.33 | 7,091 | -0.37(-1.68%) |
Mar 09, 2015 | 21.97 | 21.97 | 21.70 | 21.70 | 4,192 | -0.38(-1.72%) |
Mar 06, 2015 | 22.15 | 22.19 | 22.08 | 22.08 | 2,743 | -0.17(-0.75%) |
Mar 05, 2015 | 22.17 | 22.25 | 22.11 | 22.24 | 3,075 | +0.36(+1.62%) |
Mar 04, 2015 | 21.82 | 21.93 | 21.80 | 21.89 | 4,236 | +0.09(+0.40%) |
Mar 03, 2015 | 21.96 | 21.96 | 21.78 | 21.80 | 2,221 | -0.07(-0.31%) |