Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.23 | 25.25 | 24.99 | 25.06 | 5,571,272 | -0.14(-0.54%) |
May 28, 2015 | 25.08 | 25.22 | 24.96 | 25.20 | 4,128,241 | +0.04(+0.16%) |
May 27, 2015 | 24.99 | 25.31 | 24.94 | 25.16 | 6,025,501 | +0.29(+1.17%) |
May 26, 2015 | 25.17 | 25.20 | 24.82 | 24.87 | 9,701,130 | -0.39(-1.55%) |
May 22, 2015 | 25.27 | 25.26 | 25.26 | 25.26 | 7,190,514 | -0.07(-0.29%) |
May 21, 2015 | 25.96 | 25.99 | 25.31 | 25.33 | 12,085,817 | -0.73(-2.81%) |
May 20, 2015 | 25.85 | 26.21 | 25.75 | 26.06 | 5,966,602 | +0.19(+0.72%) |
May 19, 2015 | 25.82 | 25.99 | 25.70 | 25.88 | 5,395,199 | +0.13(+0.50%) |
May 18, 2015 | 25.50 | 25.80 | 25.49 | 25.75 | 4,058,801 | +0.26(+1.03%) |
May 15, 2015 | 25.50 | 25.59 | 25.30 | 25.49 | 4,809,752 | -0.04(-0.16%) |
May 14, 2015 | 25.58 | 25.65 | 25.47 | 25.53 | 3,968,248 | +0.07(+0.27%) |
May 13, 2015 | 25.34 | 25.56 | 25.32 | 25.46 | 4,116,189 | +0.09(+0.36%) |
May 12, 2015 | 25.51 | 25.55 | 25.35 | 25.37 | 5,070,739 | -0.21(-0.81%) |
May 11, 2015 | 25.65 | 25.79 | 25.57 | 25.58 | 4,944,097 | -0.13(-0.51%) |
May 08, 2015 | 25.62 | 25.75 | 25.49 | 25.71 | 4,080,838 | +0.19(+0.74%) |
May 07, 2015 | 25.48 | 25.71 | 25.37 | 25.52 | 5,906,048 | +0.08(+0.33%) |
May 06, 2015 | 25.66 | 25.74 | 25.28 | 25.44 | 4,589,098 | -0.08(-0.30%) |
May 05, 2015 | 25.37 | 25.70 | 25.29 | 25.51 | 5,453,738 | +0.08(+0.33%) |
May 04, 2015 | 25.37 | 25.54 | 25.35 | 25.43 | 4,188,328 | +0.16(+0.65%) |
May 01, 2015 | 25.39 | 25.49 | 25.14 | 25.26 | 5,939,260 | +0.03(+0.11%) |
Apr 30, 2015 | 25.48 | 25.66 | 25.22 | 25.24 | 8,203,193 | -0.33(-1.28%) |
Apr 29, 2015 | 25.26 | 25.70 | 24.88 | 25.56 | 9,687,681 | -0.22(-0.87%) |
Apr 28, 2015 | 25.58 | 25.84 | 25.48 | 25.79 | 3,812,505 | +0.16(+0.62%) |
Apr 27, 2015 | 25.75 | 25.83 | 25.60 | 25.63 | 3,638,935 | -0.07(-0.26%) |
Apr 24, 2015 | 25.73 | 25.79 | 25.59 | 25.70 | 3,576,174 | +0.01(+0.03%) |
Apr 23, 2015 | 25.56 | 25.79 | 25.51 | 25.69 | 3,150,490 | +0.04(+0.16%) |
Apr 22, 2015 | 25.64 | 25.68 | 25.40 | 25.65 | 3,113,247 | +0.08(+0.33%) |
Apr 21, 2015 | 25.87 | 25.95 | 25.39 | 25.56 | 3,510,348 | -0.24(-0.92%) |
Apr 20, 2015 | 25.75 | 25.90 | 25.72 | 25.80 | 2,324,785 | +0.19(+0.73%) |
Apr 17, 2015 | 25.69 | 25.73 | 25.46 | 25.61 | 4,081,917 | -0.20(-0.78%) |
Apr 16, 2015 | 25.89 | 25.95 | 25.76 | 25.81 | 3,615,766 | -0.10(-0.37%) |
Apr 15, 2015 | 25.87 | 26.06 | 25.84 | 25.91 | 3,219,096 | +0.06(+0.25%) |
Apr 14, 2015 | 25.79 | 25.97 | 25.75 | 25.85 | 3,033,972 | +0.08(+0.29%) |
Apr 13, 2015 | 25.75 | 25.98 | 25.71 | 25.77 | 4,269,317 | -0.06(-0.23%) |
Apr 10, 2015 | 25.83 | 25.87 | 25.73 | 25.83 | 2,938,011 | -0.00(-0.02%) |
Apr 09, 2015 | 25.71 | 25.92 | 25.62 | 25.83 | 3,595,775 | +0.12(+0.45%) |
Apr 08, 2015 | 25.59 | 25.77 | 25.48 | 25.72 | 3,328,514 | +0.18(+0.71%) |
Apr 07, 2015 | 25.69 | 25.75 | 25.52 | 25.54 | 3,107,742 | -0.07(-0.28%) |
Apr 06, 2015 | 25.26 | 25.79 | 25.26 | 25.61 | 4,278,369 | +0.16(+0.61%) |
Apr 02, 2015 | 25.42 | 25.45 | 25.45 | 25.45 | 4,445,363 | +0.00(+0.02%) |
Apr 01, 2015 | 25.57 | 25.60 | 25.34 | 25.45 | 4,226,200 | -0.18(-0.69%) |
Mar 31, 2015 | 25.54 | 25.70 | 25.44 | 25.62 | 4,545,526 | -0.08(-0.30%) |
Mar 30, 2015 | 25.50 | 25.77 | 25.47 | 25.70 | 4,347,763 | +0.26(+1.02%) |
Mar 27, 2015 | 25.42 | 25.47 | 25.23 | 25.44 | 4,323,083 | +0.02(+0.08%) |
Mar 26, 2015 | 25.32 | 25.51 | 25.20 | 25.42 | 5,708,274 | +0.06(+0.24%) |
Mar 25, 2015 | 25.43 | 25.52 | 25.29 | 25.36 | 5,689,258 | -0.10(-0.39%) |
Mar 24, 2015 | 25.54 | 25.67 | 25.44 | 25.46 | 4,100,465 | -0.10(-0.41%) |
Mar 23, 2015 | 25.60 | 25.87 | 25.56 | 25.56 | 6,335,119 | -0.01(-0.05%) |
Mar 20, 2015 | 25.35 | 25.65 | 25.26 | 25.58 | 11,023,409 | +0.32(+1.27%) |
Mar 19, 2015 | 25.39 | 25.42 | 25.03 | 25.26 | 4,307,136 | -0.21(-0.83%) |
Mar 18, 2015 | 25.10 | 25.58 | 24.99 | 25.47 | 7,222,236 | +0.30(+1.18%) |
Mar 17, 2015 | 25.03 | 25.22 | 25.00 | 25.17 | 4,197,650 | -0.03(-0.13%) |
Mar 16, 2015 | 24.99 | 25.31 | 24.98 | 25.20 | 4,679,614 | +0.33(+1.34%) |
Mar 13, 2015 | 25.00 | 25.07 | 24.67 | 24.87 | 4,216,340 | -0.21(-0.83%) |
Mar 12, 2015 | 24.78 | 25.09 | 24.76 | 25.08 | 4,051,515 | +0.46(+1.89%) |
Mar 11, 2015 | 24.53 | 24.68 | 24.49 | 24.62 | 4,782,562 | +0.18(+0.72%) |
Mar 10, 2015 | 24.75 | 24.89 | 24.44 | 24.44 | 7,341,203 | -0.50(-2.01%) |
Mar 09, 2015 | 24.96 | 25.01 | 24.90 | 24.94 | 5,406,169 | +0.06(+0.23%) |
Mar 06, 2015 | 25.14 | 25.36 | 24.85 | 24.88 | 8,067,572 | -0.26(-1.02%) |
Mar 05, 2015 | 25.04 | 25.19 | 24.92 | 25.14 | 5,104,306 | +0.18(+0.72%) |
Mar 04, 2015 | 24.76 | 25.02 | 24.93 | 24.96 | 4,596,834 | +0.03(+0.11%) |
Mar 03, 2015 | 24.95 | 25.10 | 24.89 | 24.93 | 3,829,471 | -0.12(-0.46%) |