Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,164,336 | -0.05(-0.22%) |
May 28, 2015 | 25.35 | 25.35 | 25.14 | 25.32 | 5,160,554 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.46 | 5,221,770 | +0.10(+0.38%) |
May 26, 2015 | 25.55 | 25.57 | 25.26 | 25.37 | 7,176,037 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,246,191 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.24 | 25.90 | 26.14 | 6,942,826 | +0.50(+1.95%) |
May 20, 2015 | 25.63 | 25.77 | 25.56 | 25.64 | 4,981,739 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,441,278 | -0.34(-1.32%) |
May 18, 2015 | 25.85 | 25.94 | 25.78 | 25.83 | 6,427,540 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.19 | 25.86 | 26.09 | 6,453,356 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,620,562 | +0.12(+0.44%) |
May 13, 2015 | 26.24 | 26.26 | 26.01 | 26.06 | 5,514,477 | +0.05(+0.19%) |
May 12, 2015 | 25.88 | 26.17 | 25.88 | 26.01 | 6,238,724 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.21 | 25.91 | 25.95 | 6,979,416 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.10 | 25.75 | 26.02 | 8,712,578 | +0.54(+2.10%) |
May 07, 2015 | 25.60 | 25.62 | 25.23 | 25.49 | 8,238,269 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,640,099 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,352,109 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.21 | 26.03 | 26.08 | 8,562,110 | +0.11(+0.42%) |
May 01, 2015 | 25.73 | 26.05 | 25.51 | 25.97 | 12,131,380 | +0.04(+0.16%) |
Apr 30, 2015 | 26.09 | 26.14 | 25.92 | 25.93 | 9,375,142 | -0.26(-0.99%) |
Apr 29, 2015 | 26.07 | 26.25 | 25.89 | 26.19 | 11,942,291 | +0.07(+0.25%) |
Apr 28, 2015 | 26.30 | 26.33 | 25.99 | 26.12 | 14,479,296 | +0.26(+1.02%) |
Apr 27, 2015 | 26.08 | 26.20 | 25.85 | 25.86 | 12,632,558 | -0.25(-0.97%) |
Apr 24, 2015 | 26.27 | 26.27 | 25.93 | 26.11 | 9,012,245 | -0.08(-0.32%) |
Apr 23, 2015 | 26.11 | 26.28 | 26.06 | 26.20 | 9,282,210 | +0.22(+0.83%) |
Apr 22, 2015 | 25.99 | 26.02 | 25.79 | 25.98 | 8,658,252 | +0.28(+1.08%) |
Apr 21, 2015 | 25.87 | 26.00 | 25.55 | 25.70 | 12,996,094 | -0.02(-0.09%) |
Apr 20, 2015 | 25.84 | 25.99 | 25.72 | 25.73 | 9,648,190 | -0.04(-0.16%) |
Apr 17, 2015 | 25.65 | 25.83 | 25.57 | 25.77 | 12,424,526 | +0.20(+0.80%) |
Apr 16, 2015 | 25.61 | 25.67 | 25.25 | 25.57 | 11,070,758 | +0.08(+0.31%) |
Apr 15, 2015 | 25.25 | 25.52 | 25.22 | 25.49 | 10,812,070 | +0.37(+1.48%) |
Apr 14, 2015 | 24.97 | 25.24 | 24.92 | 25.12 | 10,011,652 | +0.34(+1.38%) |
Apr 13, 2015 | 24.87 | 24.96 | 24.71 | 24.77 | 8,382,345 | -0.19(-0.75%) |
Apr 10, 2015 | 24.84 | 25.01 | 24.75 | 24.96 | 8,287,995 | +0.11(+0.46%) |
Apr 09, 2015 | 24.42 | 24.95 | 24.36 | 24.84 | 25,622,764 | +0.35(+1.42%) |
Apr 08, 2015 | 24.18 | 25.02 | 24.44 | 24.50 | 28,430,546 | +0.31(+1.29%) |
Apr 07, 2015 | 24.35 | 24.60 | 24.17 | 24.18 | 13,444,440 | +0.07(+0.30%) |
Apr 06, 2015 | 23.94 | 24.23 | 23.89 | 24.11 | 7,748,797 | +0.29(+1.21%) |
Apr 02, 2015 | 23.70 | 23.82 | 23.82 | 23.82 | 5,827,508 | +0.09(+0.38%) |
Apr 01, 2015 | 23.66 | 23.84 | 23.59 | 23.73 | 7,132,992 | +0.23(+1.00%) |
Mar 31, 2015 | 23.42 | 23.70 | 23.35 | 23.50 | 10,319,796 | -0.44(-1.83%) |
Mar 30, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 7,111,143 | +0.14(+0.58%) |
Mar 27, 2015 | 23.82 | 23.88 | 23.64 | 23.80 | 7,109,230 | -0.12(-0.50%) |
Mar 26, 2015 | 24.16 | 24.24 | 23.79 | 23.92 | 6,808,107 | -0.12(-0.50%) |
Mar 25, 2015 | 24.06 | 24.22 | 23.94 | 24.04 | 7,367,482 | +0.30(+1.27%) |
Mar 24, 2015 | 24.13 | 24.16 | 23.72 | 23.74 | 7,154,813 | -0.38(-1.57%) |
Mar 23, 2015 | 24.22 | 24.28 | 24.05 | 24.12 | 8,212,548 | +0.02(+0.10%) |
Mar 20, 2015 | 23.75 | 24.36 | 23.74 | 24.09 | 13,316,283 | +0.68(+2.90%) |
Mar 19, 2015 | 23.44 | 23.55 | 23.28 | 23.41 | 7,367,452 | -0.23(-0.97%) |
Mar 18, 2015 | 22.91 | 23.70 | 22.78 | 23.64 | 17,246,300 | +0.92(+4.05%) |
Mar 17, 2015 | 22.60 | 22.89 | 22.55 | 22.72 | 8,375,281 | +0.16(+0.72%) |
Mar 16, 2015 | 22.30 | 22.56 | 22.16 | 22.56 | 10,571,607 | -0.03(-0.13%) |
Mar 13, 2015 | 22.57 | 22.60 | 22.20 | 22.59 | 14,018,536 | -0.34(-1.47%) |
Mar 12, 2015 | 23.37 | 23.41 | 22.89 | 22.93 | 11,178,852 | -0.04(-0.18%) |
Mar 11, 2015 | 23.22 | 23.22 | 22.92 | 22.97 | 14,213,550 | -0.49(-2.07%) |
Mar 10, 2015 | 23.84 | 23.91 | 23.33 | 23.46 | 12,370,267 | -0.74(-3.08%) |
Mar 09, 2015 | 24.26 | 24.43 | 24.07 | 24.20 | 11,983,973 | -0.04(-0.17%) |
Mar 06, 2015 | 24.52 | 24.54 | 24.23 | 24.24 | 11,103,016 | -0.50(-2.02%) |
Mar 05, 2015 | 24.95 | 25.03 | 24.74 | 24.74 | 11,360,990 | -0.21(-0.84%) |
Mar 04, 2015 | 24.86 | 25.00 | 24.75 | 24.95 | 10,817,320 | -0.13(-0.50%) |
Mar 03, 2015 | 24.78 | 25.16 | 24.77 | 25.08 | 11,823,576 | +0.26(+1.07%) |