Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.83 | 27.22 | 26.80 | 27.00 | 55,582,036 | +0.35(+1.32%) |
May 28, 2015 | 26.43 | 26.75 | 26.39 | 26.64 | 34,545,080 | +0.23(+0.89%) |
May 27, 2015 | 26.01 | 26.52 | 25.97 | 26.41 | 38,510,484 | +0.47(+1.83%) |
May 26, 2015 | 26.07 | 26.08 | 25.73 | 25.94 | 36,495,976 | -0.27(-1.03%) |
May 22, 2015 | 26.22 | 26.21 | 26.21 | 26.21 | 26,606,826 | -0.08(-0.30%) |
May 21, 2015 | 26.02 | 26.29 | 25.91 | 26.28 | 27,148,090 | +0.14(+0.54%) |
May 20, 2015 | 25.90 | 26.25 | 25.86 | 26.14 | 27,262,646 | +0.17(+0.66%) |
May 19, 2015 | 26.14 | 26.15 | 25.85 | 25.97 | 27,911,108 | -0.20(-0.78%) |
May 18, 2015 | 25.84 | 26.17 | 25.74 | 26.17 | 30,234,752 | +0.33(+1.27%) |
May 15, 2015 | 25.92 | 25.95 | 25.66 | 25.85 | 21,890,090 | +0.02(+0.06%) |
May 14, 2015 | 25.74 | 25.96 | 25.67 | 25.83 | 26,924,576 | +0.26(+1.01%) |
May 13, 2015 | 25.28 | 25.78 | 25.28 | 25.57 | 26,129,114 | +0.31(+1.21%) |
May 12, 2015 | 25.41 | 25.46 | 25.07 | 25.27 | 31,310,370 | -0.34(-1.35%) |
May 11, 2015 | 25.60 | 25.63 | 25.41 | 25.61 | 23,432,864 | -0.09(-0.34%) |
May 08, 2015 | 25.47 | 25.76 | 25.34 | 25.70 | 34,369,344 | +0.43(+1.72%) |
May 07, 2015 | 25.28 | 25.56 | 25.21 | 25.26 | 27,409,684 | +0.02(+0.08%) |
May 06, 2015 | 25.46 | 25.69 | 25.02 | 25.24 | 40,826,292 | -0.33(-1.29%) |
May 05, 2015 | 25.85 | 25.93 | 25.51 | 25.57 | 38,009,480 | -0.43(-1.66%) |
May 04, 2015 | 25.88 | 26.06 | 25.84 | 26.00 | 27,494,264 | +0.01(+0.03%) |
May 01, 2015 | 25.38 | 26.05 | 25.38 | 25.99 | 34,829,656 | +0.68(+2.67%) |
Apr 30, 2015 | 25.44 | 25.55 | 25.12 | 25.32 | 28,298,304 | -0.26(-1.02%) |
Apr 29, 2015 | 25.33 | 25.67 | 25.32 | 25.58 | 28,046,246 | -0.11(-0.41%) |
Apr 28, 2015 | 25.12 | 25.70 | 25.07 | 25.68 | 38,020,072 | +0.40(+1.60%) |
Apr 27, 2015 | 24.95 | 25.43 | 24.95 | 25.28 | 33,258,904 | +0.33(+1.31%) |
Apr 24, 2015 | 25.21 | 25.26 | 24.91 | 24.95 | 29,261,102 | -0.21(-0.83%) |
Apr 23, 2015 | 24.92 | 25.21 | 24.90 | 25.16 | 30,551,090 | -0.27(-1.07%) |
Apr 22, 2015 | 25.21 | 25.45 | 24.92 | 25.43 | 27,182,886 | +0.21(+0.83%) |
Apr 21, 2015 | 25.61 | 25.64 | 25.11 | 25.22 | 24,456,280 | -0.23(-0.92%) |
Apr 20, 2015 | 25.36 | 25.50 | 25.30 | 25.46 | 26,547,558 | +0.20(+0.80%) |
Apr 17, 2015 | 25.29 | 25.43 | 25.06 | 25.26 | 39,332,428 | -0.31(-1.22%) |
Apr 16, 2015 | 25.55 | 25.66 | 25.43 | 25.57 | 37,156,728 | +0.03(+0.12%) |
Apr 15, 2015 | 25.09 | 25.66 | 24.94 | 25.54 | 78,518,864 | +1.04(+4.26%) |
Apr 14, 2015 | 24.64 | 24.84 | 24.32 | 24.49 | 50,992,092 | -0.19(-0.76%) |
Apr 13, 2015 | 24.74 | 24.93 | 24.66 | 24.68 | 30,197,866 | -0.16(-0.63%) |
Apr 10, 2015 | 24.37 | 24.84 | 24.37 | 24.84 | 36,107,128 | +0.54(+2.21%) |
Apr 09, 2015 | 23.86 | 24.59 | 23.78 | 24.30 | 43,924,268 | -0.05(-0.22%) |
Apr 08, 2015 | 24.29 | 24.55 | 24.16 | 24.35 | 23,463,296 | +0.04(+0.16%) |
Apr 07, 2015 | 24.17 | 24.57 | 24.11 | 24.31 | 29,900,904 | +0.17(+0.71%) |
Apr 06, 2015 | 23.96 | 24.30 | 23.68 | 24.14 | 27,629,240 | +0.18(+0.75%) |
Apr 02, 2015 | 23.96 | 23.96 | 23.96 | 23.96 | 26,882,268 | +0.00(+0.00%) |
Apr 01, 2015 | 24.21 | 24.36 | 23.84 | 23.96 | 40,537,700 | -0.36(-1.47%) |
Mar 31, 2015 | 24.45 | 24.84 | 24.27 | 24.32 | 41,265,988 | -0.15(-0.60%) |
Mar 30, 2015 | 24.63 | 24.97 | 24.35 | 24.47 | 66,067,992 | -0.42(-1.69%) |
Mar 27, 2015 | 23.34 | 25.65 | 23.22 | 24.89 | 94,953,976 | +1.49(+6.38%) |
Mar 26, 2015 | 22.95 | 23.65 | 22.80 | 23.40 | 58,432,620 | +0.15(+0.64%) |
Mar 25, 2015 | 23.96 | 24.02 | 23.23 | 23.25 | 48,455,864 | -0.70(-2.92%) |
Mar 24, 2015 | 24.24 | 24.36 | 23.91 | 23.95 | 36,602,320 | -0.32(-1.31%) |
Mar 23, 2015 | 24.34 | 24.73 | 24.27 | 24.27 | 38,174,800 | -0.09(-0.35%) |
Mar 20, 2015 | 24.10 | 24.59 | 24.06 | 24.35 | 83,280,152 | +0.44(+1.85%) |
Mar 19, 2015 | 23.94 | 24.19 | 23.87 | 23.91 | 35,244,876 | -0.12(-0.49%) |
Mar 18, 2015 | 23.65 | 24.27 | 23.57 | 24.03 | 51,208,696 | +0.23(+0.98%) |
Mar 17, 2015 | 23.79 | 23.90 | 23.65 | 23.79 | 37,558,368 | -0.19(-0.78%) |
Mar 16, 2015 | 24.06 | 24.20 | 23.84 | 23.98 | 42,518,300 | -0.08(-0.32%) |
Mar 13, 2015 | 23.82 | 24.10 | 23.61 | 24.06 | 61,652,604 | +0.10(+0.42%) |
Mar 12, 2015 | 24.12 | 24.58 | 23.79 | 23.96 | 138,071,536 | -1.19(-4.73%) |
Mar 11, 2015 | 24.87 | 25.64 | 24.85 | 25.15 | 63,874,116 | +0.49(+1.99%) |
Mar 10, 2015 | 25.08 | 25.21 | 24.50 | 24.66 | 64,633,108 | -0.79(-3.12%) |
Mar 09, 2015 | 25.82 | 25.88 | 25.26 | 25.45 | 42,500,496 | -0.37(-1.42%) |
Mar 06, 2015 | 26.09 | 26.20 | 25.73 | 25.82 | 41,620,276 | -0.42(-1.60%) |
Mar 05, 2015 | 26.65 | 26.83 | 26.13 | 26.24 | 27,264,318 | -0.30(-1.14%) |
Mar 04, 2015 | 26.34 | 26.76 | 26.25 | 26.54 | 29,529,084 | +0.02(+0.07%) |
Mar 03, 2015 | 26.41 | 26.65 | 26.38 | 26.52 | 35,092,648 | +0.03(+0.10%) |