Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.65 | 27.05 | 26.63 | 26.83 | 55,938,828 | +0.35(+1.32%) |
May 28, 2015 | 26.26 | 26.58 | 26.22 | 26.48 | 34,766,832 | +0.23(+0.89%) |
May 27, 2015 | 25.84 | 26.35 | 25.81 | 26.24 | 38,757,692 | +0.47(+1.83%) |
May 26, 2015 | 25.90 | 25.91 | 25.56 | 25.77 | 36,730,252 | -0.27(-1.03%) |
May 22, 2015 | 26.05 | 26.04 | 26.04 | 26.04 | 26,777,620 | -0.08(-0.30%) |
May 21, 2015 | 25.85 | 26.12 | 25.74 | 26.12 | 27,322,360 | +0.14(+0.54%) |
May 20, 2015 | 25.74 | 26.08 | 25.70 | 25.98 | 27,437,650 | +0.17(+0.66%) |
May 19, 2015 | 25.97 | 25.98 | 25.68 | 25.81 | 28,090,274 | -0.20(-0.78%) |
May 18, 2015 | 25.67 | 26.01 | 25.57 | 26.01 | 30,428,836 | +0.33(+1.27%) |
May 15, 2015 | 25.76 | 25.78 | 25.49 | 25.68 | 22,030,606 | +0.02(+0.06%) |
May 14, 2015 | 25.58 | 25.79 | 25.51 | 25.67 | 27,097,410 | +0.26(+1.01%) |
May 13, 2015 | 25.12 | 25.61 | 25.12 | 25.41 | 26,296,842 | +0.30(+1.21%) |
May 12, 2015 | 25.25 | 25.30 | 24.91 | 25.11 | 31,511,358 | -0.34(-1.35%) |
May 11, 2015 | 25.44 | 25.46 | 25.25 | 25.45 | 23,583,284 | -0.09(-0.34%) |
May 08, 2015 | 25.31 | 25.60 | 25.18 | 25.53 | 34,589,968 | +0.43(+1.72%) |
May 07, 2015 | 25.12 | 25.40 | 25.05 | 25.10 | 27,585,632 | +0.02(+0.08%) |
May 06, 2015 | 25.30 | 25.53 | 24.86 | 25.08 | 41,088,364 | -0.33(-1.29%) |
May 05, 2015 | 25.69 | 25.77 | 25.35 | 25.41 | 38,253,472 | -0.43(-1.66%) |
May 04, 2015 | 25.71 | 25.89 | 25.67 | 25.84 | 27,670,758 | +0.01(+0.03%) |
May 01, 2015 | 25.22 | 25.88 | 25.22 | 25.83 | 35,053,240 | +0.67(+2.67%) |
Apr 30, 2015 | 25.28 | 25.39 | 24.96 | 25.16 | 28,479,960 | -0.26(-1.02%) |
Apr 29, 2015 | 25.16 | 25.50 | 25.16 | 25.42 | 28,226,284 | -0.10(-0.41%) |
Apr 28, 2015 | 24.96 | 25.54 | 24.91 | 25.52 | 38,264,136 | +0.40(+1.60%) |
Apr 27, 2015 | 24.79 | 25.26 | 24.79 | 25.12 | 33,472,404 | +0.32(+1.31%) |
Apr 24, 2015 | 25.05 | 25.10 | 24.75 | 24.79 | 29,448,938 | -0.21(-0.83%) |
Apr 23, 2015 | 24.76 | 25.05 | 24.74 | 25.00 | 30,747,208 | -0.27(-1.07%) |
Apr 22, 2015 | 25.05 | 25.29 | 24.76 | 25.27 | 27,357,382 | +0.21(+0.83%) |
Apr 21, 2015 | 25.45 | 25.47 | 24.95 | 25.06 | 24,613,274 | -0.23(-0.92%) |
Apr 20, 2015 | 25.20 | 25.34 | 25.14 | 25.30 | 26,717,976 | +0.20(+0.80%) |
Apr 17, 2015 | 25.13 | 25.27 | 24.90 | 25.09 | 39,584,916 | -0.31(-1.22%) |
Apr 16, 2015 | 25.39 | 25.50 | 25.27 | 25.40 | 37,395,252 | +0.03(+0.12%) |
Apr 15, 2015 | 24.93 | 25.50 | 24.78 | 25.37 | 79,022,904 | +1.04(+4.26%) |
Apr 14, 2015 | 24.48 | 24.69 | 24.17 | 24.34 | 51,319,428 | -0.19(-0.76%) |
Apr 13, 2015 | 24.58 | 24.77 | 24.51 | 24.52 | 30,391,718 | -0.15(-0.63%) |
Apr 10, 2015 | 24.21 | 24.69 | 24.21 | 24.68 | 36,338,912 | +0.53(+2.21%) |
Apr 09, 2015 | 23.71 | 24.44 | 23.63 | 24.14 | 44,206,232 | -0.05(-0.22%) |
Apr 08, 2015 | 24.14 | 24.39 | 24.00 | 24.20 | 23,613,916 | +0.04(+0.16%) |
Apr 07, 2015 | 24.01 | 24.41 | 23.96 | 24.16 | 30,092,848 | +0.17(+0.71%) |
Apr 06, 2015 | 23.81 | 24.15 | 23.53 | 23.99 | 27,806,602 | +0.18(+0.75%) |
Apr 02, 2015 | 23.80 | 23.81 | 23.81 | 23.81 | 27,054,834 | +0.00(+0.00%) |
Apr 01, 2015 | 24.06 | 24.20 | 23.69 | 23.81 | 40,797,924 | -0.36(-1.47%) |
Mar 31, 2015 | 24.29 | 24.68 | 24.11 | 24.17 | 41,530,888 | -0.15(-0.60%) |
Mar 30, 2015 | 24.47 | 24.81 | 24.20 | 24.31 | 66,492,104 | -0.42(-1.69%) |
Mar 27, 2015 | 23.19 | 25.49 | 23.07 | 24.73 | 95,563,520 | +1.48(+6.38%) |
Mar 26, 2015 | 22.80 | 23.49 | 22.65 | 23.25 | 58,807,720 | +0.15(+0.64%) |
Mar 25, 2015 | 23.81 | 23.87 | 23.08 | 23.10 | 48,766,920 | -0.70(-2.92%) |
Mar 24, 2015 | 24.08 | 24.21 | 23.76 | 23.80 | 36,837,284 | -0.32(-1.31%) |
Mar 23, 2015 | 24.18 | 24.57 | 24.11 | 24.11 | 38,419,856 | -0.09(-0.35%) |
Mar 20, 2015 | 23.95 | 24.44 | 23.90 | 24.20 | 83,814,752 | +0.44(+1.85%) |
Mar 19, 2015 | 23.79 | 24.04 | 23.72 | 23.76 | 35,471,124 | -0.12(-0.49%) |
Mar 18, 2015 | 23.50 | 24.11 | 23.42 | 23.87 | 51,537,424 | +0.23(+0.98%) |
Mar 17, 2015 | 23.63 | 23.75 | 23.50 | 23.64 | 37,799,468 | -0.19(-0.78%) |
Mar 16, 2015 | 23.90 | 24.04 | 23.69 | 23.83 | 42,791,240 | -0.08(-0.32%) |
Mar 13, 2015 | 23.67 | 23.94 | 23.46 | 23.90 | 62,048,372 | +0.10(+0.42%) |
Mar 12, 2015 | 23.97 | 24.42 | 23.64 | 23.80 | 138,957,872 | -1.18(-4.73%) |
Mar 11, 2015 | 24.71 | 25.47 | 24.69 | 24.99 | 64,284,144 | +0.49(+1.99%) |
Mar 10, 2015 | 24.92 | 25.05 | 24.35 | 24.50 | 65,048,008 | -0.79(-3.12%) |
Mar 09, 2015 | 25.66 | 25.71 | 25.10 | 25.29 | 42,773,324 | -0.36(-1.42%) |
Mar 06, 2015 | 25.92 | 26.03 | 25.57 | 25.65 | 41,887,448 | -0.42(-1.60%) |
Mar 05, 2015 | 26.48 | 26.66 | 25.96 | 26.07 | 27,439,338 | -0.30(-1.14%) |
Mar 04, 2015 | 26.17 | 26.59 | 26.08 | 26.37 | 29,718,640 | +0.02(+0.07%) |
Mar 03, 2015 | 26.24 | 26.48 | 26.21 | 26.35 | 35,317,920 | +0.03(+0.10%) |