Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.37 | 25.39 | 25.13 | 25.20 | 5,540,317 | -0.14(-0.54%) |
May 28, 2015 | 25.22 | 25.36 | 25.10 | 25.34 | 4,105,304 | +0.04(+0.16%) |
May 27, 2015 | 25.13 | 25.45 | 25.08 | 25.30 | 5,992,022 | +0.29(+1.17%) |
May 26, 2015 | 25.31 | 25.34 | 24.96 | 25.01 | 9,647,229 | -0.39(-1.55%) |
May 22, 2015 | 25.41 | 25.40 | 25.40 | 25.40 | 7,150,563 | -0.07(-0.29%) |
May 21, 2015 | 26.11 | 26.14 | 25.45 | 25.47 | 12,018,666 | -0.74(-2.81%) |
May 20, 2015 | 26.00 | 26.35 | 25.89 | 26.21 | 5,933,451 | +0.19(+0.72%) |
May 19, 2015 | 25.96 | 26.13 | 25.84 | 26.02 | 5,365,223 | +0.13(+0.50%) |
May 18, 2015 | 25.64 | 25.95 | 25.63 | 25.89 | 4,036,250 | +0.26(+1.03%) |
May 15, 2015 | 25.65 | 25.73 | 25.44 | 25.63 | 4,783,028 | -0.04(-0.16%) |
May 14, 2015 | 25.72 | 25.80 | 25.61 | 25.67 | 3,946,200 | +0.07(+0.27%) |
May 13, 2015 | 25.49 | 25.70 | 25.46 | 25.60 | 4,093,319 | +0.09(+0.36%) |
May 12, 2015 | 25.66 | 25.70 | 25.49 | 25.51 | 5,042,565 | -0.21(-0.81%) |
May 11, 2015 | 25.80 | 25.93 | 25.71 | 25.72 | 4,916,627 | -0.13(-0.51%) |
May 08, 2015 | 25.76 | 25.89 | 25.64 | 25.85 | 4,058,164 | +0.19(+0.74%) |
May 07, 2015 | 25.62 | 25.85 | 25.51 | 25.66 | 5,873,232 | +0.08(+0.33%) |
May 06, 2015 | 25.80 | 25.88 | 25.42 | 25.58 | 4,563,600 | -0.08(-0.30%) |
May 05, 2015 | 25.51 | 25.85 | 25.43 | 25.66 | 5,423,436 | +0.08(+0.33%) |
May 04, 2015 | 25.51 | 25.68 | 25.49 | 25.57 | 4,165,057 | +0.17(+0.65%) |
May 01, 2015 | 25.53 | 25.63 | 25.28 | 25.41 | 5,906,261 | +0.03(+0.11%) |
Apr 30, 2015 | 25.62 | 25.80 | 25.36 | 25.38 | 8,157,615 | -0.33(-1.28%) |
Apr 29, 2015 | 25.40 | 25.85 | 25.02 | 25.71 | 9,633,855 | -0.23(-0.87%) |
Apr 28, 2015 | 25.72 | 25.98 | 25.62 | 25.93 | 3,791,322 | +0.16(+0.63%) |
Apr 27, 2015 | 25.89 | 25.97 | 25.74 | 25.77 | 3,618,716 | -0.07(-0.27%) |
Apr 24, 2015 | 25.88 | 25.93 | 25.74 | 25.84 | 3,556,304 | +0.01(+0.03%) |
Apr 23, 2015 | 25.70 | 25.93 | 25.66 | 25.83 | 3,132,985 | +0.04(+0.16%) |
Apr 22, 2015 | 25.78 | 25.83 | 25.55 | 25.79 | 3,095,950 | +0.08(+0.33%) |
Apr 21, 2015 | 26.01 | 26.09 | 25.53 | 25.71 | 3,490,843 | -0.24(-0.92%) |
Apr 20, 2015 | 25.90 | 26.04 | 25.86 | 25.95 | 2,311,868 | +0.19(+0.73%) |
Apr 17, 2015 | 25.83 | 25.87 | 25.60 | 25.76 | 4,059,238 | -0.20(-0.78%) |
Apr 16, 2015 | 26.04 | 26.09 | 25.91 | 25.96 | 3,595,676 | -0.10(-0.37%) |
Apr 15, 2015 | 26.02 | 26.21 | 25.98 | 26.05 | 3,201,210 | +0.06(+0.25%) |
Apr 14, 2015 | 25.93 | 26.11 | 25.89 | 25.99 | 3,017,115 | +0.08(+0.30%) |
Apr 13, 2015 | 25.90 | 26.13 | 25.86 | 25.91 | 4,245,596 | -0.06(-0.23%) |
Apr 10, 2015 | 25.98 | 26.02 | 25.88 | 25.97 | 2,921,687 | -0.00(-0.02%) |
Apr 09, 2015 | 25.85 | 26.06 | 25.76 | 25.98 | 3,575,796 | +0.12(+0.45%) |
Apr 08, 2015 | 25.74 | 25.91 | 25.62 | 25.86 | 3,310,020 | +0.18(+0.71%) |
Apr 07, 2015 | 25.83 | 25.89 | 25.67 | 25.68 | 3,090,475 | -0.07(-0.28%) |
Apr 06, 2015 | 25.40 | 25.93 | 25.40 | 25.75 | 4,254,598 | +0.16(+0.61%) |
Apr 02, 2015 | 25.56 | 25.59 | 25.59 | 25.59 | 4,420,663 | +0.00(+0.02%) |
Apr 01, 2015 | 25.71 | 25.74 | 25.49 | 25.59 | 4,202,718 | -0.18(-0.69%) |
Mar 31, 2015 | 25.68 | 25.85 | 25.58 | 25.77 | 4,520,270 | -0.08(-0.30%) |
Mar 30, 2015 | 25.65 | 25.91 | 25.62 | 25.84 | 4,323,606 | +0.26(+1.02%) |
Mar 27, 2015 | 25.56 | 25.61 | 25.37 | 25.58 | 4,299,063 | +0.02(+0.08%) |
Mar 26, 2015 | 25.47 | 25.65 | 25.34 | 25.56 | 5,676,558 | +0.06(+0.24%) |
Mar 25, 2015 | 25.57 | 25.66 | 25.43 | 25.50 | 5,657,647 | -0.10(-0.39%) |
Mar 24, 2015 | 25.69 | 25.81 | 25.58 | 25.60 | 4,077,682 | -0.10(-0.41%) |
Mar 23, 2015 | 25.74 | 26.01 | 25.71 | 25.71 | 6,299,920 | -0.01(-0.05%) |
Mar 20, 2015 | 25.49 | 25.80 | 25.40 | 25.72 | 10,962,160 | +0.32(+1.27%) |
Mar 19, 2015 | 25.53 | 25.56 | 25.17 | 25.40 | 4,283,205 | -0.21(-0.83%) |
Mar 18, 2015 | 25.24 | 25.73 | 25.13 | 25.61 | 7,182,108 | +0.30(+1.18%) |
Mar 17, 2015 | 25.17 | 25.37 | 25.14 | 25.31 | 4,174,327 | -0.03(-0.13%) |
Mar 16, 2015 | 25.13 | 25.45 | 25.12 | 25.35 | 4,653,613 | +0.33(+1.34%) |
Mar 13, 2015 | 25.14 | 25.21 | 24.81 | 25.01 | 4,192,913 | -0.21(-0.83%) |
Mar 12, 2015 | 24.92 | 25.23 | 24.90 | 25.22 | 4,029,004 | +0.47(+1.89%) |
Mar 11, 2015 | 24.67 | 24.81 | 24.62 | 24.75 | 4,755,989 | +0.18(+0.72%) |
Mar 10, 2015 | 24.89 | 25.03 | 24.58 | 24.58 | 7,300,414 | -0.50(-2.01%) |
Mar 09, 2015 | 25.10 | 25.15 | 25.04 | 25.08 | 5,376,131 | +0.06(+0.22%) |
Mar 06, 2015 | 25.28 | 25.50 | 24.99 | 25.02 | 8,022,747 | -0.26(-1.02%) |
Mar 05, 2015 | 25.18 | 25.33 | 25.06 | 25.28 | 5,075,946 | +0.18(+0.72%) |
Mar 04, 2015 | 24.90 | 25.16 | 25.07 | 25.10 | 4,571,293 | +0.03(+0.11%) |
Mar 03, 2015 | 25.09 | 25.24 | 25.03 | 25.07 | 3,808,194 | -0.12(-0.46%) |