Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.26 | 25.86 | 25.26 | 25.66 | 7,556,310 | +0.38(+1.52%) |
May 28, 2015 | 25.41 | 25.50 | 25.16 | 25.27 | 5,224,661 | -0.13(-0.52%) |
May 27, 2015 | 25.18 | 25.68 | 25.15 | 25.41 | 7,401,134 | +0.34(+1.36%) |
May 26, 2015 | 25.34 | 25.43 | 24.98 | 25.07 | 6,885,161 | -0.32(-1.25%) |
May 22, 2015 | 26.24 | 25.38 | 25.38 | 25.38 | 10,493,378 | -0.58(-2.22%) |
May 21, 2015 | 27.06 | 27.06 | 25.89 | 25.96 | 24,332,432 | +0.98(+3.94%) |
May 20, 2015 | 25.69 | 25.72 | 24.94 | 24.98 | 14,560,232 | -0.89(-3.43%) |
May 19, 2015 | 26.09 | 26.13 | 25.73 | 25.86 | 6,990,504 | -0.08(-0.31%) |
May 18, 2015 | 25.32 | 26.10 | 25.24 | 25.94 | 9,553,874 | +0.37(+1.45%) |
May 15, 2015 | 25.77 | 25.82 | 25.51 | 25.58 | 7,420,599 | -0.17(-0.66%) |
May 14, 2015 | 26.91 | 26.91 | 25.72 | 25.75 | 10,372,778 | -1.02(-3.81%) |
May 13, 2015 | 27.36 | 27.36 | 26.62 | 26.77 | 5,739,574 | -0.44(-1.63%) |
May 12, 2015 | 27.16 | 27.28 | 26.93 | 27.21 | 4,932,004 | -0.13(-0.46%) |
May 11, 2015 | 27.00 | 27.49 | 27.00 | 27.33 | 3,942,406 | +0.27(+0.98%) |
May 08, 2015 | 26.93 | 27.16 | 26.81 | 27.07 | 3,916,716 | +0.36(+1.36%) |
May 07, 2015 | 26.10 | 26.79 | 26.03 | 26.71 | 4,062,815 | +0.59(+2.26%) |
May 06, 2015 | 26.39 | 26.43 | 26.01 | 26.11 | 4,789,260 | -0.11(-0.42%) |
May 05, 2015 | 26.40 | 26.56 | 26.12 | 26.23 | 4,510,934 | -0.13(-0.48%) |
May 04, 2015 | 26.01 | 26.44 | 26.00 | 26.35 | 3,853,892 | +0.34(+1.31%) |
May 01, 2015 | 25.70 | 26.17 | 25.69 | 26.01 | 4,313,598 | +0.39(+1.53%) |
Apr 30, 2015 | 25.63 | 26.00 | 25.50 | 25.62 | 4,740,025 | -0.16(-0.60%) |
Apr 29, 2015 | 26.14 | 26.37 | 25.64 | 25.77 | 5,278,388 | -0.64(-2.41%) |
Apr 28, 2015 | 26.19 | 26.74 | 26.11 | 26.41 | 4,140,555 | +0.29(+1.10%) |
Apr 27, 2015 | 26.29 | 26.39 | 26.06 | 26.12 | 3,702,382 | -0.04(-0.17%) |
Apr 24, 2015 | 26.36 | 26.45 | 25.93 | 26.17 | 10,074,771 | -0.55(-2.05%) |
Apr 23, 2015 | 26.58 | 27.10 | 26.55 | 26.71 | 6,908,457 | -0.04(-0.14%) |
Apr 22, 2015 | 26.98 | 27.12 | 26.57 | 26.75 | 6,383,565 | -0.20(-0.74%) |
Apr 21, 2015 | 27.17 | 27.35 | 26.83 | 26.95 | 6,134,627 | -0.10(-0.36%) |
Apr 20, 2015 | 27.25 | 27.31 | 27.04 | 27.05 | 4,842,803 | +0.09(+0.33%) |
Apr 17, 2015 | 27.29 | 27.36 | 26.75 | 26.96 | 6,333,009 | -0.54(-1.96%) |
Apr 16, 2015 | 27.73 | 27.73 | 27.42 | 27.50 | 4,878,950 | -0.27(-0.96%) |
Apr 15, 2015 | 28.13 | 28.30 | 27.73 | 27.76 | 3,704,438 | -0.18(-0.66%) |
Apr 14, 2015 | 28.19 | 28.30 | 27.11 | 27.95 | 7,093,624 | -0.40(-1.41%) |
Apr 13, 2015 | 28.43 | 28.61 | 28.19 | 28.35 | 3,925,565 | -0.18(-0.62%) |
Apr 10, 2015 | 28.68 | 28.72 | 28.40 | 28.53 | 3,174,651 | -0.10(-0.34%) |
Apr 09, 2015 | 28.11 | 28.67 | 28.11 | 28.62 | 4,457,999 | +0.26(+0.91%) |
Apr 08, 2015 | 28.25 | 28.46 | 27.86 | 28.36 | 5,385,648 | +0.22(+0.79%) |
Apr 07, 2015 | 28.34 | 28.75 | 28.11 | 28.14 | 5,930,799 | -0.11(-0.39%) |
Apr 06, 2015 | 27.97 | 28.47 | 27.95 | 28.25 | 5,414,712 | -0.01(-0.03%) |
Apr 02, 2015 | 27.58 | 28.26 | 28.26 | 28.26 | 5,779,432 | +0.75(+2.71%) |
Apr 01, 2015 | 27.82 | 27.97 | 27.31 | 27.51 | 8,304,871 | -0.43(-1.53%) |
Mar 31, 2015 | 28.62 | 28.62 | 27.91 | 27.94 | 7,407,146 | -0.71(-2.48%) |
Mar 30, 2015 | 28.42 | 29.09 | 28.42 | 28.65 | 5,634,780 | +0.20(+0.70%) |
Mar 27, 2015 | 28.55 | 28.71 | 27.97 | 28.45 | 6,358,028 | +0.06(+0.21%) |
Mar 26, 2015 | 28.96 | 29.01 | 28.38 | 28.39 | 7,021,918 | -0.75(-2.59%) |
Mar 25, 2015 | 30.10 | 30.20 | 29.12 | 29.15 | 7,057,602 | -1.06(-3.50%) |
Mar 24, 2015 | 30.23 | 30.35 | 29.84 | 30.20 | 5,797,401 | -0.01(-0.02%) |
Mar 23, 2015 | 30.21 | 30.65 | 30.14 | 30.21 | 5,011,670 | +0.05(+0.17%) |
Mar 20, 2015 | 30.41 | 30.41 | 29.82 | 30.16 | 9,580,154 | -0.05(-0.17%) |
Mar 19, 2015 | 30.29 | 30.40 | 30.04 | 30.21 | 4,730,477 | -0.12(-0.41%) |
Mar 18, 2015 | 30.15 | 30.44 | 29.65 | 30.33 | 5,533,840 | +0.09(+0.31%) |
Mar 17, 2015 | 30.08 | 30.50 | 29.96 | 30.24 | 6,756,743 | +0.01(+0.02%) |
Mar 16, 2015 | 29.64 | 30.32 | 29.64 | 30.23 | 6,417,609 | +0.80(+2.71%) |
Mar 13, 2015 | 29.70 | 29.81 | 29.27 | 29.43 | 5,749,816 | -0.23(-0.78%) |
Mar 12, 2015 | 29.10 | 29.85 | 29.09 | 29.67 | 5,747,254 | +0.46(+1.57%) |
Mar 11, 2015 | 29.11 | 29.48 | 29.05 | 29.21 | 6,777,237 | +0.18(+0.63%) |
Mar 10, 2015 | 28.69 | 29.06 | 28.38 | 29.03 | 7,320,533 | +0.10(+0.35%) |
Mar 09, 2015 | 28.81 | 28.96 | 28.57 | 28.93 | 4,984,044 | +0.09(+0.30%) |
Mar 06, 2015 | 28.83 | 29.41 | 28.68 | 28.84 | 7,235,470 | +0.06(+0.20%) |
Mar 05, 2015 | 28.88 | 29.01 | 28.61 | 28.78 | 6,450,082 | -0.12(-0.40%) |
Mar 04, 2015 | 28.69 | 29.03 | 28.37 | 28.90 | 10,631,564 | +0.44(+1.56%) |
Mar 03, 2015 | 28.64 | 28.98 | 28.07 | 28.45 | 16,225,781 | +0.40(+1.42%) |