Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,163,909 | -0.05(-0.22%) |
May 28, 2015 | 25.36 | 25.36 | 25.14 | 25.32 | 5,160,128 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.47 | 5,221,339 | +0.10(+0.38%) |
May 26, 2015 | 25.56 | 25.57 | 25.26 | 25.37 | 7,175,445 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,245,841 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.25 | 25.90 | 26.14 | 6,942,253 | +0.50(+1.95%) |
May 20, 2015 | 25.64 | 25.78 | 25.56 | 25.64 | 4,981,328 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,440,499 | -0.34(-1.32%) |
May 18, 2015 | 25.86 | 25.94 | 25.78 | 25.83 | 6,427,010 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.20 | 25.86 | 26.09 | 6,452,823 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,619,933 | +0.12(+0.44%) |
May 13, 2015 | 26.25 | 26.26 | 26.01 | 26.06 | 5,514,022 | +0.05(+0.19%) |
May 12, 2015 | 25.89 | 26.17 | 25.89 | 26.01 | 6,238,209 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.22 | 25.92 | 25.95 | 6,978,839 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.11 | 25.75 | 26.03 | 8,711,859 | +0.54(+2.10%) |
May 07, 2015 | 25.61 | 25.62 | 25.23 | 25.49 | 8,237,589 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,639,551 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,351,255 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.22 | 26.03 | 26.08 | 8,561,403 | +0.11(+0.42%) |
May 01, 2015 | 25.73 | 26.05 | 25.51 | 25.98 | 12,130,379 | +0.04(+0.16%) |
Apr 30, 2015 | 26.10 | 26.14 | 25.92 | 25.93 | 9,374,368 | -0.26(-0.99%) |
Apr 29, 2015 | 26.07 | 26.25 | 25.89 | 26.19 | 11,941,306 | +0.07(+0.25%) |
Apr 28, 2015 | 26.30 | 26.34 | 25.99 | 26.13 | 14,478,101 | +0.26(+1.02%) |
Apr 27, 2015 | 26.08 | 26.20 | 25.85 | 25.86 | 12,631,516 | -0.25(-0.97%) |
Apr 24, 2015 | 26.27 | 26.27 | 25.93 | 26.11 | 9,011,501 | -0.08(-0.32%) |
Apr 23, 2015 | 26.11 | 26.28 | 26.07 | 26.20 | 9,281,444 | +0.22(+0.83%) |
Apr 22, 2015 | 25.99 | 26.02 | 25.79 | 25.98 | 8,657,538 | +0.28(+1.08%) |
Apr 21, 2015 | 25.87 | 26.00 | 25.55 | 25.71 | 12,995,022 | -0.02(-0.09%) |
Apr 20, 2015 | 25.84 | 25.99 | 25.72 | 25.73 | 9,647,393 | -0.04(-0.16%) |
Apr 17, 2015 | 25.65 | 25.83 | 25.57 | 25.77 | 12,423,501 | +0.20(+0.80%) |
Apr 16, 2015 | 25.61 | 25.67 | 25.26 | 25.57 | 11,069,844 | +0.08(+0.31%) |
Apr 15, 2015 | 25.25 | 25.53 | 25.22 | 25.49 | 10,811,178 | +0.37(+1.48%) |
Apr 14, 2015 | 24.97 | 25.24 | 24.92 | 25.12 | 10,010,826 | +0.34(+1.38%) |
Apr 13, 2015 | 24.87 | 24.97 | 24.71 | 24.77 | 8,381,653 | -0.19(-0.75%) |
Apr 10, 2015 | 24.84 | 25.01 | 24.76 | 24.96 | 8,287,311 | +0.11(+0.46%) |
Apr 09, 2015 | 24.43 | 24.95 | 24.37 | 24.85 | 25,620,650 | +0.35(+1.42%) |
Apr 08, 2015 | 24.19 | 25.03 | 24.44 | 24.50 | 28,428,198 | +0.31(+1.29%) |
Apr 07, 2015 | 24.35 | 24.61 | 24.17 | 24.19 | 13,443,331 | +0.07(+0.30%) |
Apr 06, 2015 | 23.95 | 24.23 | 23.89 | 24.11 | 7,748,157 | +0.29(+1.21%) |
Apr 02, 2015 | 23.70 | 23.83 | 23.83 | 23.83 | 5,827,027 | +0.09(+0.38%) |
Apr 01, 2015 | 23.66 | 23.84 | 23.60 | 23.74 | 7,132,404 | +0.23(+1.00%) |
Mar 31, 2015 | 23.42 | 23.71 | 23.35 | 23.50 | 10,318,944 | -0.44(-1.83%) |
Mar 30, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 7,110,556 | +0.14(+0.58%) |
Mar 27, 2015 | 23.82 | 23.89 | 23.64 | 23.80 | 7,108,644 | -0.12(-0.50%) |
Mar 26, 2015 | 24.16 | 24.25 | 23.80 | 23.92 | 6,807,545 | -0.12(-0.50%) |
Mar 25, 2015 | 24.07 | 24.22 | 23.95 | 24.04 | 7,366,874 | +0.30(+1.27%) |
Mar 24, 2015 | 24.13 | 24.16 | 23.72 | 23.74 | 7,154,223 | -0.38(-1.57%) |
Mar 23, 2015 | 24.22 | 24.28 | 24.05 | 24.12 | 8,211,870 | +0.02(+0.10%) |
Mar 20, 2015 | 23.75 | 24.36 | 23.74 | 24.10 | 13,315,184 | +0.68(+2.90%) |
Mar 19, 2015 | 23.45 | 23.55 | 23.28 | 23.42 | 7,366,844 | -0.23(-0.97%) |
Mar 18, 2015 | 22.91 | 23.71 | 22.78 | 23.64 | 17,244,878 | +0.92(+4.05%) |
Mar 17, 2015 | 22.61 | 22.90 | 22.55 | 22.73 | 8,374,590 | +0.16(+0.72%) |
Mar 16, 2015 | 22.30 | 22.56 | 22.16 | 22.56 | 10,570,734 | -0.03(-0.13%) |
Mar 13, 2015 | 22.58 | 22.60 | 22.20 | 22.59 | 14,017,379 | -0.34(-1.47%) |
Mar 12, 2015 | 23.37 | 23.42 | 22.89 | 22.93 | 11,177,929 | -0.04(-0.18%) |
Mar 11, 2015 | 23.22 | 23.22 | 22.92 | 22.97 | 14,212,377 | -0.49(-2.07%) |
Mar 10, 2015 | 23.84 | 23.92 | 23.33 | 23.46 | 12,369,246 | -0.75(-3.08%) |
Mar 09, 2015 | 24.26 | 24.43 | 24.07 | 24.20 | 11,982,984 | -0.04(-0.17%) |
Mar 06, 2015 | 24.52 | 24.55 | 24.23 | 24.25 | 11,102,100 | -0.50(-2.02%) |
Mar 05, 2015 | 24.95 | 25.04 | 24.74 | 24.74 | 11,360,053 | -0.21(-0.84%) |
Mar 04, 2015 | 24.86 | 25.00 | 24.76 | 24.95 | 10,816,427 | -0.13(-0.50%) |
Mar 03, 2015 | 24.78 | 25.17 | 24.77 | 25.08 | 11,822,600 | +0.26(+1.07%) |