Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.38 | 25.39 | 25.14 | 25.21 | 5,539,505 | -0.14(-0.54%) |
May 28, 2015 | 25.22 | 25.37 | 25.10 | 25.34 | 4,104,702 | +0.04(+0.16%) |
May 27, 2015 | 25.13 | 25.45 | 25.08 | 25.30 | 5,991,144 | +0.29(+1.17%) |
May 26, 2015 | 25.32 | 25.34 | 24.97 | 25.01 | 9,645,815 | -0.39(-1.55%) |
May 22, 2015 | 25.42 | 25.40 | 25.40 | 25.40 | 7,149,515 | -0.07(-0.29%) |
May 21, 2015 | 26.11 | 26.14 | 25.45 | 25.48 | 12,016,905 | -0.74(-2.81%) |
May 20, 2015 | 26.00 | 26.36 | 25.89 | 26.21 | 5,932,582 | +0.19(+0.72%) |
May 19, 2015 | 25.97 | 26.14 | 25.85 | 26.03 | 5,364,437 | +0.13(+0.50%) |
May 18, 2015 | 25.64 | 25.95 | 25.64 | 25.90 | 4,035,658 | +0.26(+1.03%) |
May 15, 2015 | 25.65 | 25.74 | 25.45 | 25.64 | 4,782,327 | -0.04(-0.16%) |
May 14, 2015 | 25.72 | 25.80 | 25.61 | 25.68 | 3,945,621 | +0.07(+0.27%) |
May 13, 2015 | 25.49 | 25.70 | 25.46 | 25.61 | 4,092,719 | +0.09(+0.36%) |
May 12, 2015 | 25.66 | 25.70 | 25.49 | 25.51 | 5,041,826 | -0.21(-0.81%) |
May 11, 2015 | 25.80 | 25.94 | 25.72 | 25.72 | 4,915,906 | -0.13(-0.51%) |
May 08, 2015 | 25.76 | 25.89 | 25.64 | 25.86 | 4,057,570 | +0.19(+0.74%) |
May 07, 2015 | 25.62 | 25.86 | 25.51 | 25.67 | 5,872,372 | +0.08(+0.33%) |
May 06, 2015 | 25.81 | 25.89 | 25.43 | 25.58 | 4,562,931 | -0.08(-0.30%) |
May 05, 2015 | 25.51 | 25.85 | 25.44 | 25.66 | 5,422,641 | +0.08(+0.33%) |
May 04, 2015 | 25.51 | 25.69 | 25.49 | 25.57 | 4,164,446 | +0.17(+0.65%) |
May 01, 2015 | 25.53 | 25.64 | 25.28 | 25.41 | 5,905,395 | +0.03(+0.11%) |
Apr 30, 2015 | 25.62 | 25.80 | 25.36 | 25.38 | 8,156,419 | -0.33(-1.28%) |
Apr 29, 2015 | 25.40 | 25.85 | 25.02 | 25.71 | 9,632,443 | -0.23(-0.87%) |
Apr 28, 2015 | 25.72 | 25.98 | 25.62 | 25.94 | 3,790,767 | +0.16(+0.63%) |
Apr 27, 2015 | 25.90 | 25.98 | 25.74 | 25.78 | 3,618,186 | -0.07(-0.27%) |
Apr 24, 2015 | 25.88 | 25.93 | 25.74 | 25.84 | 3,555,783 | +0.01(+0.03%) |
Apr 23, 2015 | 25.70 | 25.94 | 25.66 | 25.84 | 3,132,526 | +0.04(+0.16%) |
Apr 22, 2015 | 25.79 | 25.83 | 25.55 | 25.80 | 3,095,496 | +0.08(+0.33%) |
Apr 21, 2015 | 26.02 | 26.09 | 25.54 | 25.71 | 3,490,332 | -0.24(-0.92%) |
Apr 20, 2015 | 25.90 | 26.05 | 25.87 | 25.95 | 2,311,529 | +0.19(+0.73%) |
Apr 17, 2015 | 25.84 | 25.87 | 25.61 | 25.76 | 4,058,643 | -0.20(-0.78%) |
Apr 16, 2015 | 26.04 | 26.09 | 25.91 | 25.96 | 3,595,149 | -0.10(-0.37%) |
Apr 15, 2015 | 26.02 | 26.21 | 25.99 | 26.06 | 3,200,741 | +0.06(+0.25%) |
Apr 14, 2015 | 25.93 | 26.12 | 25.89 | 25.99 | 3,016,673 | +0.08(+0.30%) |
Apr 13, 2015 | 25.90 | 26.13 | 25.86 | 25.92 | 4,244,973 | -0.06(-0.23%) |
Apr 10, 2015 | 25.98 | 26.02 | 25.88 | 25.98 | 2,921,258 | -0.00(-0.02%) |
Apr 09, 2015 | 25.86 | 26.07 | 25.76 | 25.98 | 3,575,272 | +0.12(+0.45%) |
Apr 08, 2015 | 25.74 | 25.92 | 25.62 | 25.86 | 3,309,535 | +0.18(+0.71%) |
Apr 07, 2015 | 25.84 | 25.90 | 25.67 | 25.68 | 3,090,022 | -0.07(-0.28%) |
Apr 06, 2015 | 25.41 | 25.94 | 25.41 | 25.76 | 4,253,974 | +0.16(+0.61%) |
Apr 02, 2015 | 25.57 | 25.60 | 25.60 | 25.60 | 4,420,016 | +0.00(+0.02%) |
Apr 01, 2015 | 25.72 | 25.74 | 25.49 | 25.59 | 4,202,102 | -0.18(-0.69%) |
Mar 31, 2015 | 25.69 | 25.85 | 25.59 | 25.77 | 4,519,607 | -0.08(-0.30%) |
Mar 30, 2015 | 25.65 | 25.91 | 25.62 | 25.85 | 4,322,972 | +0.26(+1.02%) |
Mar 27, 2015 | 25.57 | 25.61 | 25.38 | 25.59 | 4,298,433 | +0.02(+0.08%) |
Mar 26, 2015 | 25.47 | 25.66 | 25.34 | 25.57 | 5,675,726 | +0.06(+0.24%) |
Mar 25, 2015 | 25.58 | 25.67 | 25.44 | 25.51 | 5,656,818 | -0.10(-0.39%) |
Mar 24, 2015 | 25.69 | 25.82 | 25.59 | 25.61 | 4,077,084 | -0.10(-0.41%) |
Mar 23, 2015 | 25.75 | 26.02 | 25.71 | 25.71 | 6,298,997 | -0.01(-0.05%) |
Mar 20, 2015 | 25.49 | 25.80 | 25.40 | 25.72 | 10,960,554 | +0.32(+1.27%) |
Mar 19, 2015 | 25.53 | 25.56 | 25.18 | 25.40 | 4,282,577 | -0.21(-0.83%) |
Mar 18, 2015 | 25.25 | 25.73 | 25.13 | 25.61 | 7,181,055 | +0.30(+1.18%) |
Mar 17, 2015 | 25.17 | 25.37 | 25.15 | 25.32 | 4,173,716 | -0.03(-0.13%) |
Mar 16, 2015 | 25.13 | 25.46 | 25.12 | 25.35 | 4,652,931 | +0.33(+1.34%) |
Mar 13, 2015 | 25.14 | 25.21 | 24.81 | 25.02 | 4,192,299 | -0.21(-0.83%) |
Mar 12, 2015 | 24.92 | 25.23 | 24.91 | 25.22 | 4,028,413 | +0.47(+1.89%) |
Mar 11, 2015 | 24.67 | 24.82 | 24.63 | 24.76 | 4,755,292 | +0.18(+0.72%) |
Mar 10, 2015 | 24.89 | 25.03 | 24.58 | 24.58 | 7,299,344 | -0.50(-2.01%) |
Mar 09, 2015 | 25.11 | 25.16 | 25.05 | 25.08 | 5,375,343 | +0.06(+0.23%) |
Mar 06, 2015 | 25.28 | 25.51 | 24.99 | 25.03 | 8,021,571 | -0.26(-1.02%) |
Mar 05, 2015 | 25.18 | 25.34 | 25.06 | 25.28 | 5,075,202 | +0.18(+0.72%) |
Mar 04, 2015 | 24.91 | 25.16 | 25.08 | 25.10 | 4,570,623 | +0.03(+0.11%) |
Mar 03, 2015 | 25.10 | 25.24 | 25.04 | 25.08 | 3,807,636 | -0.12(-0.46%) |