Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.33 | 26.55 | 26.24 | 26.40 | 3,803,278 | +0.02(+0.06%) |
May 28, 2015 | 26.33 | 26.43 | 26.23 | 26.39 | 1,917,875 | +0.09(+0.32%) |
May 27, 2015 | 26.35 | 26.39 | 26.23 | 26.30 | 2,597,082 | +0.08(+0.30%) |
May 26, 2015 | 26.43 | 26.44 | 26.11 | 26.23 | 4,344,117 | -0.21(-0.79%) |
May 22, 2015 | 26.42 | 26.43 | 26.43 | 26.43 | 2,813,675 | -0.02(-0.09%) |
May 21, 2015 | 26.40 | 26.48 | 26.16 | 26.46 | 2,929,140 | +0.05(+0.21%) |
May 20, 2015 | 26.45 | 26.61 | 26.37 | 26.40 | 2,709,746 | -0.01(-0.03%) |
May 19, 2015 | 26.16 | 26.52 | 26.10 | 26.41 | 2,963,782 | +0.13(+0.50%) |
May 18, 2015 | 26.01 | 26.46 | 26.01 | 26.28 | 2,966,164 | +0.15(+0.59%) |
May 15, 2015 | 25.79 | 26.17 | 25.72 | 26.13 | 5,639,217 | +0.33(+1.29%) |
May 14, 2015 | 25.44 | 25.88 | 25.44 | 25.79 | 3,757,910 | +0.46(+1.80%) |
May 13, 2015 | 25.73 | 25.89 | 25.24 | 25.34 | 3,808,303 | -0.35(-1.36%) |
May 12, 2015 | 25.68 | 25.83 | 25.51 | 25.68 | 3,305,080 | -0.19(-0.75%) |
May 11, 2015 | 26.13 | 26.39 | 25.84 | 25.88 | 4,056,110 | -0.15(-0.59%) |
May 08, 2015 | 25.89 | 26.31 | 25.89 | 26.03 | 6,008,952 | +0.38(+1.48%) |
May 07, 2015 | 25.72 | 25.89 | 25.60 | 25.65 | 6,489,503 | +0.01(+0.03%) |
May 06, 2015 | 25.84 | 25.93 | 25.42 | 25.65 | 4,442,739 | -0.12(-0.45%) |
May 05, 2015 | 26.22 | 26.35 | 25.74 | 25.76 | 4,887,122 | -0.58(-2.21%) |
May 04, 2015 | 26.25 | 26.53 | 26.16 | 26.34 | 3,671,845 | +0.08(+0.32%) |
May 01, 2015 | 26.11 | 26.34 | 25.88 | 26.26 | 3,652,916 | +0.25(+0.94%) |
Apr 30, 2015 | 26.61 | 26.63 | 25.78 | 26.02 | 6,708,122 | -0.65(-2.44%) |
Apr 29, 2015 | 26.64 | 26.78 | 26.38 | 26.67 | 3,205,080 | -0.17(-0.63%) |
Apr 28, 2015 | 26.65 | 26.92 | 26.51 | 26.84 | 3,172,827 | +0.10(+0.37%) |
Apr 27, 2015 | 27.09 | 27.10 | 26.57 | 26.74 | 3,565,829 | -0.22(-0.82%) |
Apr 24, 2015 | 26.64 | 27.14 | 26.64 | 26.96 | 3,684,175 | +0.12(+0.43%) |
Apr 23, 2015 | 26.76 | 27.16 | 26.70 | 26.84 | 4,847,205 | -0.05(-0.17%) |
Apr 22, 2015 | 26.86 | 26.99 | 26.62 | 26.89 | 6,296,465 | +0.11(+0.43%) |
Apr 21, 2015 | 26.89 | 27.20 | 26.65 | 26.77 | 3,669,131 | -0.10(-0.37%) |
Apr 20, 2015 | 26.50 | 27.17 | 26.46 | 26.87 | 3,672,986 | +0.42(+1.59%) |
Apr 17, 2015 | 26.34 | 26.61 | 26.31 | 26.45 | 3,241,227 | -0.02(-0.06%) |
Apr 16, 2015 | 26.58 | 26.65 | 26.16 | 26.47 | 3,700,814 | -0.20(-0.75%) |
Apr 15, 2015 | 26.74 | 27.01 | 26.65 | 26.67 | 2,328,468 | -0.01(-0.03%) |
Apr 14, 2015 | 26.58 | 26.80 | 26.54 | 26.67 | 1,968,434 | +0.11(+0.43%) |
Apr 13, 2015 | 26.66 | 26.82 | 26.55 | 26.56 | 2,001,614 | -0.15(-0.57%) |
Apr 10, 2015 | 26.51 | 26.79 | 26.46 | 26.71 | 2,434,388 | +0.30(+1.13%) |
Apr 09, 2015 | 26.67 | 26.71 | 26.28 | 26.41 | 3,446,624 | -0.31(-1.18%) |
Apr 08, 2015 | 26.77 | 26.81 | 26.57 | 26.73 | 2,759,611 | -0.02(-0.09%) |
Apr 07, 2015 | 27.26 | 27.26 | 26.75 | 26.75 | 3,589,346 | -0.52(-1.91%) |
Apr 06, 2015 | 27.12 | 27.47 | 27.08 | 27.27 | 2,032,936 | +0.21(+0.79%) |
Apr 02, 2015 | 27.00 | 27.06 | 27.06 | 27.06 | 3,095,238 | +0.07(+0.26%) |
Apr 01, 2015 | 26.73 | 27.03 | 26.31 | 26.99 | 4,419,306 | +0.22(+0.83%) |
Mar 31, 2015 | 26.53 | 26.78 | 26.38 | 26.77 | 4,589,895 | +0.21(+0.78%) |
Mar 30, 2015 | 26.38 | 26.64 | 26.25 | 26.56 | 5,437,388 | +0.28(+1.05%) |
Mar 27, 2015 | 26.18 | 26.42 | 26.02 | 26.28 | 3,412,149 | +0.13(+0.50%) |
Mar 26, 2015 | 26.35 | 26.57 | 26.07 | 26.15 | 4,764,144 | -0.29(-1.10%) |
Mar 25, 2015 | 26.91 | 27.13 | 26.41 | 26.44 | 4,648,632 | -0.41(-1.54%) |
Mar 24, 2015 | 27.28 | 27.45 | 26.82 | 26.86 | 5,533,190 | -0.52(-1.90%) |
Mar 23, 2015 | 27.36 | 27.51 | 27.30 | 27.38 | 4,432,242 | +0.02(+0.08%) |
Mar 20, 2015 | 27.07 | 27.37 | 26.97 | 27.36 | 6,177,535 | +0.42(+1.57%) |
Mar 19, 2015 | 27.06 | 27.36 | 26.88 | 26.94 | 5,685,137 | -0.28(-1.04%) |
Mar 18, 2015 | 26.35 | 27.33 | 26.26 | 27.22 | 6,012,623 | +0.85(+3.23%) |
Mar 17, 2015 | 26.18 | 26.39 | 26.07 | 26.37 | 5,189,605 | +0.07(+0.26%) |
Mar 16, 2015 | 25.79 | 26.39 | 25.69 | 26.30 | 4,091,218 | +0.62(+2.42%) |
Mar 13, 2015 | 25.87 | 25.87 | 25.25 | 25.68 | 5,217,499 | -0.21(-0.83%) |
Mar 12, 2015 | 25.28 | 26.22 | 25.20 | 25.89 | 6,615,339 | +0.72(+2.86%) |
Mar 11, 2015 | 25.42 | 25.45 | 25.15 | 25.17 | 3,368,651 | -0.19(-0.76%) |
Mar 10, 2015 | 25.33 | 25.71 | 25.26 | 25.36 | 3,805,625 | -0.03(-0.12%) |
Mar 09, 2015 | 25.36 | 25.59 | 25.30 | 25.39 | 2,992,752 | -0.02(-0.09%) |
Mar 06, 2015 | 26.14 | 26.17 | 25.29 | 25.42 | 4,330,499 | -1.13(-4.27%) |
Mar 05, 2015 | 26.34 | 26.66 | 26.32 | 26.55 | 2,514,900 | +0.26(+0.99%) |
Mar 04, 2015 | 26.21 | 26.30 | 26.11 | 26.29 | 3,672,471 | +0.04(+0.15%) |
Mar 03, 2015 | 26.35 | 26.41 | 25.96 | 26.25 | 4,388,626 | -0.08(-0.32%) |