Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.54 | 24.73 | 23.16 | 24.36 | 12,980,509 | -0.40(-1.62%) |
May 28, 2015 | 25.45 | 25.46 | 24.63 | 24.76 | 9,648,573 | -1.13(-4.37%) |
May 27, 2015 | 26.03 | 26.29 | 25.72 | 25.89 | 10,538,487 | -0.03(-0.11%) |
May 26, 2015 | 24.81 | 25.93 | 24.81 | 25.92 | 8,882,577 | +1.11(+4.48%) |
May 22, 2015 | 24.16 | 24.81 | 24.81 | 24.81 | 11,376,313 | +0.62(+2.58%) |
May 21, 2015 | 24.87 | 24.96 | 22.14 | 24.18 | 28,184,562 | -0.68(-2.75%) |
May 20, 2015 | 24.89 | 25.36 | 24.42 | 24.86 | 8,136,831 | -0.41(-1.62%) |
May 19, 2015 | 26.26 | 26.59 | 25.17 | 25.27 | 12,361,111 | -0.66(-2.56%) |
May 18, 2015 | 25.34 | 26.58 | 25.14 | 25.94 | 12,037,780 | +0.36(+1.41%) |
May 15, 2015 | 24.61 | 25.62 | 24.38 | 25.58 | 14,123,440 | +0.99(+4.01%) |
May 14, 2015 | 26.01 | 25.27 | 24.15 | 24.59 | 37,034,752 | -1.41(-5.44%) |
May 13, 2015 | 24.24 | 26.69 | 24.02 | 26.01 | 30,055,112 | +0.86(+3.41%) |
May 12, 2015 | 26.37 | 26.43 | 24.87 | 25.15 | 21,839,220 | -1.50(-5.64%) |
May 11, 2015 | 27.58 | 27.62 | 26.55 | 26.65 | 7,003,001 | -0.57(-2.08%) |
May 08, 2015 | 27.52 | 27.81 | 27.18 | 27.22 | 9,144,045 | +0.57(+2.12%) |
May 07, 2015 | 26.87 | 27.24 | 26.19 | 26.65 | 7,047,443 | +0.29(+1.11%) |
May 06, 2015 | 26.98 | 27.18 | 26.26 | 26.36 | 6,703,343 | -0.76(-2.81%) |
May 05, 2015 | 27.58 | 27.72 | 27.00 | 27.12 | 3,302,093 | -0.83(-2.97%) |
May 04, 2015 | 27.78 | 28.51 | 27.37 | 27.95 | 3,184,449 | +0.66(+2.43%) |
May 01, 2015 | 27.61 | 27.81 | 27.13 | 27.28 | 4,197,629 | -0.31(-1.13%) |
Apr 30, 2015 | 27.93 | 28.55 | 27.40 | 27.60 | 3,846,748 | -0.38(-1.36%) |
Apr 29, 2015 | 28.48 | 28.68 | 27.73 | 27.98 | 3,834,729 | -0.52(-1.81%) |
Apr 28, 2015 | 29.15 | 29.15 | 28.18 | 28.49 | 3,915,743 | -0.59(-2.01%) |
Apr 27, 2015 | 28.38 | 29.97 | 28.38 | 29.08 | 7,814,274 | +0.84(+2.97%) |
Apr 24, 2015 | 29.42 | 29.79 | 28.01 | 28.24 | 7,477,344 | -0.90(-3.08%) |
Apr 23, 2015 | 28.55 | 29.21 | 28.50 | 29.14 | 2,838,819 | +0.31(+1.08%) |
Apr 22, 2015 | 29.28 | 29.39 | 28.72 | 28.82 | 3,648,512 | -0.42(-1.43%) |
Apr 21, 2015 | 28.14 | 29.31 | 28.02 | 29.24 | 5,446,428 | +1.37(+4.90%) |
Apr 20, 2015 | 28.35 | 28.40 | 27.65 | 27.88 | 4,685,542 | -0.31(-1.11%) |
Apr 17, 2015 | 28.13 | 28.64 | 27.76 | 28.19 | 5,804,180 | -0.25(-0.89%) |
Apr 16, 2015 | 28.39 | 29.10 | 28.39 | 28.44 | 2,776,291 | -0.20(-0.68%) |
Apr 15, 2015 | 28.40 | 28.98 | 28.29 | 28.64 | 5,100,265 | +0.46(+1.63%) |
Apr 14, 2015 | 28.92 | 29.10 | 28.02 | 28.18 | 5,642,417 | -1.00(-3.44%) |
Apr 13, 2015 | 29.34 | 29.84 | 28.98 | 29.19 | 5,106,837 | -0.08(-0.27%) |
Apr 10, 2015 | 29.08 | 29.38 | 28.83 | 29.26 | 3,133,795 | +0.22(+0.77%) |
Apr 09, 2015 | 29.26 | 29.43 | 28.61 | 29.04 | 4,829,679 | +0.11(+0.37%) |
Apr 08, 2015 | 27.92 | 29.36 | 27.77 | 28.93 | 9,739,041 | +1.11(+4.00%) |
Apr 07, 2015 | 28.70 | 28.89 | 27.64 | 27.82 | 6,212,856 | -0.68(-2.40%) |
Apr 06, 2015 | 28.32 | 28.88 | 28.01 | 28.50 | 2,633,537 | +0.11(+0.38%) |
Apr 02, 2015 | 28.70 | 28.40 | 28.40 | 28.40 | 6,443,956 | -0.20(-0.68%) |
Apr 01, 2015 | 28.82 | 29.24 | 28.12 | 28.59 | 6,375,499 | -0.13(-0.44%) |
Mar 31, 2015 | 27.76 | 29.06 | 27.30 | 28.72 | 5,511,212 | +0.70(+2.51%) |
Mar 30, 2015 | 28.13 | 28.13 | 27.43 | 28.02 | 3,265,974 | +0.10(+0.35%) |
Mar 27, 2015 | 27.44 | 28.32 | 27.44 | 27.92 | 5,270,106 | +0.54(+1.96%) |
Mar 26, 2015 | 27.23 | 27.62 | 26.83 | 27.38 | 3,067,121 | -0.29(-1.06%) |
Mar 25, 2015 | 27.99 | 28.14 | 27.22 | 27.67 | 5,237,958 | -0.44(-1.56%) |
Mar 24, 2015 | 27.60 | 28.23 | 27.56 | 28.11 | 4,400,111 | +0.25(+0.91%) |
Mar 23, 2015 | 27.75 | 28.03 | 27.27 | 27.86 | 3,784,666 | +0.15(+0.53%) |
Mar 20, 2015 | 26.83 | 28.09 | 26.78 | 27.71 | 10,476,577 | +1.00(+3.76%) |
Mar 19, 2015 | 25.37 | 26.84 | 25.17 | 26.71 | 8,698,801 | +1.17(+4.58%) |
Mar 18, 2015 | 25.01 | 25.58 | 24.88 | 25.54 | 4,372,992 | +0.57(+2.27%) |
Mar 17, 2015 | 24.80 | 25.26 | 24.57 | 24.97 | 7,288,984 | +0.24(+0.99%) |
Mar 16, 2015 | 24.54 | 25.16 | 23.86 | 24.73 | 11,317,634 | -0.28(-1.13%) |
Mar 13, 2015 | 25.77 | 25.97 | 24.44 | 25.01 | 10,696,104 | -1.00(-3.86%) |
Mar 12, 2015 | 25.58 | 26.40 | 25.51 | 26.02 | 10,772,493 | +0.53(+2.07%) |
Mar 11, 2015 | 24.59 | 25.52 | 24.39 | 25.49 | 10,642,800 | +0.92(+3.73%) |
Mar 10, 2015 | 24.34 | 24.70 | 24.29 | 24.57 | 2,519,011 | -0.02(-0.08%) |
Mar 09, 2015 | 24.73 | 24.87 | 24.37 | 24.59 | 3,364,807 | -0.18(-0.71%) |
Mar 06, 2015 | 24.68 | 25.16 | 24.48 | 24.77 | 6,032,723 | +0.24(+0.99%) |
Mar 05, 2015 | 24.02 | 24.78 | 23.92 | 24.52 | 4,275,192 | +0.63(+2.65%) |
Mar 04, 2015 | 23.88 | 24.27 | 23.39 | 23.89 | 5,322,419 | -0.16(-0.65%) |
Mar 03, 2015 | 24.45 | 24.45 | 24.02 | 24.05 | 3,036,899 | -0.29(-1.20%) |