Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.12 | 26.33 | 26.03 | 26.19 | 3,834,669 | +0.02(+0.06%) |
May 28, 2015 | 26.12 | 26.21 | 26.01 | 26.17 | 1,933,704 | +0.08(+0.32%) |
May 27, 2015 | 26.13 | 26.17 | 26.02 | 26.09 | 2,618,518 | +0.08(+0.29%) |
May 26, 2015 | 26.22 | 26.23 | 25.90 | 26.01 | 4,379,973 | -0.21(-0.79%) |
May 22, 2015 | 26.20 | 26.22 | 26.22 | 26.22 | 2,836,898 | -0.02(-0.09%) |
May 21, 2015 | 26.18 | 26.26 | 25.94 | 26.24 | 2,953,317 | +0.05(+0.21%) |
May 20, 2015 | 26.23 | 26.39 | 26.15 | 26.19 | 2,732,111 | -0.01(-0.03%) |
May 19, 2015 | 25.94 | 26.30 | 25.89 | 26.20 | 2,988,245 | +0.13(+0.50%) |
May 18, 2015 | 25.80 | 26.24 | 25.80 | 26.07 | 2,990,646 | +0.15(+0.59%) |
May 15, 2015 | 25.58 | 25.96 | 25.51 | 25.91 | 5,685,762 | +0.33(+1.29%) |
May 14, 2015 | 25.24 | 25.67 | 25.24 | 25.58 | 3,788,928 | +0.45(+1.80%) |
May 13, 2015 | 25.52 | 25.67 | 25.03 | 25.13 | 3,839,737 | -0.35(-1.36%) |
May 12, 2015 | 25.47 | 25.62 | 25.31 | 25.47 | 3,332,359 | -0.19(-0.75%) |
May 11, 2015 | 25.92 | 26.18 | 25.63 | 25.67 | 4,089,589 | -0.15(-0.59%) |
May 08, 2015 | 25.67 | 26.10 | 25.67 | 25.82 | 6,058,549 | +0.38(+1.48%) |
May 07, 2015 | 25.51 | 25.68 | 25.39 | 25.44 | 6,543,066 | +0.01(+0.03%) |
May 06, 2015 | 25.63 | 25.72 | 25.21 | 25.44 | 4,479,408 | -0.12(-0.45%) |
May 05, 2015 | 26.01 | 26.14 | 25.53 | 25.55 | 4,927,460 | -0.58(-2.21%) |
May 04, 2015 | 26.03 | 26.32 | 25.95 | 26.13 | 3,702,152 | +0.08(+0.32%) |
May 01, 2015 | 25.90 | 26.12 | 25.67 | 26.05 | 3,683,067 | +0.24(+0.94%) |
Apr 30, 2015 | 26.39 | 26.41 | 25.57 | 25.80 | 6,763,490 | -0.65(-2.44%) |
Apr 29, 2015 | 26.43 | 26.56 | 26.17 | 26.45 | 3,231,534 | -0.17(-0.63%) |
Apr 28, 2015 | 26.43 | 26.70 | 26.30 | 26.62 | 3,199,015 | +0.10(+0.37%) |
Apr 27, 2015 | 26.87 | 26.87 | 26.35 | 26.52 | 3,595,261 | -0.22(-0.82%) |
Apr 24, 2015 | 26.43 | 26.92 | 26.43 | 26.74 | 3,714,584 | +0.11(+0.43%) |
Apr 23, 2015 | 26.54 | 26.94 | 26.48 | 26.62 | 4,887,213 | -0.05(-0.17%) |
Apr 22, 2015 | 26.64 | 26.77 | 26.40 | 26.67 | 6,348,436 | +0.11(+0.43%) |
Apr 21, 2015 | 26.67 | 26.97 | 26.43 | 26.55 | 3,699,415 | -0.10(-0.37%) |
Apr 20, 2015 | 26.28 | 26.94 | 26.24 | 26.65 | 3,703,303 | +0.42(+1.59%) |
Apr 17, 2015 | 26.13 | 26.40 | 26.10 | 26.24 | 3,267,980 | -0.02(-0.06%) |
Apr 16, 2015 | 26.36 | 26.43 | 25.95 | 26.25 | 3,731,360 | -0.20(-0.75%) |
Apr 15, 2015 | 26.52 | 26.79 | 26.43 | 26.45 | 2,347,687 | -0.01(-0.03%) |
Apr 14, 2015 | 26.36 | 26.58 | 26.33 | 26.46 | 1,984,681 | +0.11(+0.43%) |
Apr 13, 2015 | 26.44 | 26.60 | 26.33 | 26.34 | 2,018,135 | -0.15(-0.57%) |
Apr 10, 2015 | 26.29 | 26.57 | 26.24 | 26.49 | 2,454,481 | +0.30(+1.13%) |
Apr 09, 2015 | 26.46 | 26.49 | 26.07 | 26.20 | 3,475,072 | -0.31(-1.18%) |
Apr 08, 2015 | 26.55 | 26.59 | 26.35 | 26.51 | 2,782,388 | -0.02(-0.09%) |
Apr 07, 2015 | 27.03 | 27.03 | 26.53 | 26.53 | 3,618,972 | -0.52(-1.91%) |
Apr 06, 2015 | 26.90 | 27.25 | 26.86 | 27.05 | 2,049,716 | +0.21(+0.79%) |
Apr 02, 2015 | 26.78 | 26.84 | 26.84 | 26.84 | 3,120,785 | +0.07(+0.26%) |
Apr 01, 2015 | 26.51 | 26.81 | 26.09 | 26.77 | 4,455,783 | +0.22(+0.83%) |
Mar 31, 2015 | 26.31 | 26.56 | 26.17 | 26.55 | 4,627,780 | +0.21(+0.78%) |
Mar 30, 2015 | 26.16 | 26.42 | 26.03 | 26.34 | 5,482,268 | +0.27(+1.05%) |
Mar 27, 2015 | 25.97 | 26.21 | 25.80 | 26.07 | 3,440,312 | +0.13(+0.50%) |
Mar 26, 2015 | 26.14 | 26.35 | 25.86 | 25.94 | 4,803,466 | -0.29(-1.10%) |
Mar 25, 2015 | 26.69 | 26.90 | 26.19 | 26.23 | 4,687,001 | -0.41(-1.54%) |
Mar 24, 2015 | 27.06 | 27.22 | 26.60 | 26.64 | 5,578,860 | -0.52(-1.90%) |
Mar 23, 2015 | 27.13 | 27.28 | 27.07 | 27.16 | 4,468,825 | +0.02(+0.08%) |
Mar 20, 2015 | 26.85 | 27.15 | 26.75 | 27.13 | 6,228,524 | +0.42(+1.57%) |
Mar 19, 2015 | 26.84 | 27.13 | 26.66 | 26.71 | 5,732,062 | -0.28(-1.04%) |
Mar 18, 2015 | 26.14 | 27.11 | 26.05 | 27.00 | 6,062,251 | +0.84(+3.23%) |
Mar 17, 2015 | 25.96 | 26.17 | 25.86 | 26.15 | 5,232,439 | +0.07(+0.26%) |
Mar 16, 2015 | 25.58 | 26.18 | 25.48 | 26.08 | 4,124,986 | +0.62(+2.42%) |
Mar 13, 2015 | 25.66 | 25.66 | 25.04 | 25.47 | 5,260,563 | -0.21(-0.83%) |
Mar 12, 2015 | 25.07 | 26.01 | 25.00 | 25.68 | 6,669,941 | +0.71(+2.86%) |
Mar 11, 2015 | 25.21 | 25.24 | 24.94 | 24.97 | 3,396,455 | -0.19(-0.76%) |
Mar 10, 2015 | 25.13 | 25.50 | 25.05 | 25.16 | 3,837,037 | -0.03(-0.12%) |
Mar 09, 2015 | 25.16 | 25.38 | 25.09 | 25.19 | 3,017,454 | -0.02(-0.09%) |
Mar 06, 2015 | 25.92 | 25.95 | 25.09 | 25.21 | 4,366,242 | -1.13(-4.27%) |
Mar 05, 2015 | 26.13 | 26.44 | 26.11 | 26.33 | 2,535,658 | +0.26(+0.99%) |
Mar 04, 2015 | 26.00 | 26.08 | 25.90 | 26.08 | 3,702,783 | +0.04(+0.15%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.75 | 26.04 | 4,424,850 | -0.08(-0.32%) |