Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.89 | 25.95 | 25.19 | 25.26 | 7,912,583 | -0.46(-1.81%) |
May 28, 2015 | 25.67 | 25.88 | 25.56 | 25.73 | 4,347,516 | +0.02(+0.06%) |
May 27, 2015 | 25.49 | 25.76 | 25.33 | 25.71 | 3,720,332 | +0.30(+1.18%) |
May 26, 2015 | 25.39 | 25.45 | 25.17 | 25.41 | 3,156,550 | -0.08(-0.31%) |
May 22, 2015 | 25.50 | 25.49 | 25.49 | 25.49 | 2,892,600 | -0.13(-0.51%) |
May 21, 2015 | 25.64 | 25.72 | 25.46 | 25.62 | 4,636,777 | -0.13(-0.50%) |
May 20, 2015 | 25.49 | 25.77 | 25.40 | 25.75 | 4,759,394 | +0.27(+1.06%) |
May 19, 2015 | 25.60 | 25.65 | 25.36 | 25.48 | 3,501,918 | +0.06(+0.24%) |
May 18, 2015 | 25.36 | 25.62 | 25.29 | 25.42 | 3,815,414 | +0.00(+0.00%) |
May 15, 2015 | 25.32 | 25.66 | 25.15 | 25.42 | 8,221,044 | +0.25(+0.99%) |
May 14, 2015 | 24.79 | 25.28 | 24.73 | 25.17 | 5,667,436 | +0.54(+2.19%) |
May 13, 2015 | 24.80 | 24.97 | 24.57 | 24.63 | 3,733,711 | +0.02(+0.08%) |
May 12, 2015 | 24.54 | 24.68 | 24.27 | 24.61 | 5,982,044 | -0.03(-0.12%) |
May 11, 2015 | 25.00 | 25.05 | 24.62 | 24.64 | 5,686,837 | -0.41(-1.62%) |
May 08, 2015 | 24.65 | 25.15 | 24.53 | 25.05 | 8,489,643 | +0.64(+2.60%) |
May 07, 2015 | 23.24 | 24.60 | 23.13 | 24.41 | 15,116,312 | +1.21(+5.22%) |
May 06, 2015 | 22.77 | 23.21 | 22.66 | 23.20 | 8,278,030 | +0.49(+2.16%) |
May 05, 2015 | 23.16 | 23.16 | 22.71 | 22.71 | 4,141,291 | -0.48(-2.07%) |
May 04, 2015 | 23.11 | 23.27 | 22.92 | 23.19 | 3,453,001 | +0.14(+0.61%) |
May 01, 2015 | 22.79 | 23.09 | 22.79 | 23.05 | 3,608,363 | +0.23(+1.03%) |
Apr 30, 2015 | 23.20 | 23.32 | 22.62 | 22.82 | 7,416,228 | -0.38(-1.62%) |
Apr 29, 2015 | 23.30 | 23.59 | 23.10 | 23.19 | 6,498,303 | -0.28(-1.19%) |
Apr 28, 2015 | 23.65 | 23.80 | 23.37 | 23.47 | 4,610,317 | -0.25(-1.05%) |
Apr 27, 2015 | 23.98 | 24.02 | 23.65 | 23.72 | 3,437,118 | -0.22(-0.92%) |
Apr 24, 2015 | 23.93 | 24.03 | 23.80 | 23.94 | 4,273,369 | +0.20(+0.82%) |
Apr 23, 2015 | 23.39 | 23.89 | 23.38 | 23.75 | 3,507,320 | +0.26(+1.09%) |
Apr 22, 2015 | 23.38 | 23.63 | 23.38 | 23.49 | 4,320,061 | +0.10(+0.43%) |
Apr 21, 2015 | 23.19 | 23.50 | 23.11 | 23.39 | 3,162,954 | +0.32(+1.37%) |
Apr 20, 2015 | 22.88 | 23.30 | 22.84 | 23.07 | 3,435,653 | +0.27(+1.18%) |
Apr 17, 2015 | 23.02 | 23.11 | 22.73 | 22.80 | 2,722,126 | -0.38(-1.64%) |
Apr 16, 2015 | 22.87 | 23.22 | 22.72 | 23.18 | 3,853,328 | +0.29(+1.24%) |
Apr 15, 2015 | 23.06 | 23.43 | 22.89 | 22.90 | 5,687,918 | -0.02(-0.09%) |
Apr 14, 2015 | 22.79 | 22.95 | 22.62 | 22.92 | 3,516,211 | +0.13(+0.57%) |
Apr 13, 2015 | 22.85 | 23.03 | 22.78 | 22.79 | 1,912,488 | -0.14(-0.59%) |
Apr 10, 2015 | 23.09 | 23.09 | 22.80 | 22.93 | 3,310,173 | -0.07(-0.33%) |
Apr 09, 2015 | 22.90 | 23.05 | 22.75 | 23.00 | 3,326,907 | +0.04(+0.17%) |
Apr 08, 2015 | 22.76 | 23.07 | 22.67 | 22.96 | 5,221,558 | +0.19(+0.83%) |
Apr 07, 2015 | 22.56 | 23.03 | 22.51 | 22.77 | 2,840,067 | +0.10(+0.44%) |
Apr 06, 2015 | 22.53 | 22.85 | 22.43 | 22.67 | 3,229,663 | +0.03(+0.13%) |
Apr 02, 2015 | 22.47 | 22.64 | 22.64 | 22.64 | 2,873,600 | +0.21(+0.94%) |
Apr 01, 2015 | 22.73 | 22.78 | 22.28 | 22.43 | 4,826,842 | -0.30(-1.30%) |
Mar 31, 2015 | 22.87 | 22.90 | 22.50 | 22.73 | 5,902,739 | -0.29(-1.28%) |
Mar 30, 2015 | 22.83 | 23.20 | 22.83 | 23.02 | 3,791,973 | +0.26(+1.14%) |
Mar 27, 2015 | 22.48 | 22.81 | 22.30 | 22.76 | 3,314,496 | +0.28(+1.25%) |
Mar 26, 2015 | 22.46 | 22.58 | 22.31 | 22.48 | 5,436,677 | -0.22(-0.97%) |
Mar 25, 2015 | 23.16 | 23.22 | 22.66 | 22.70 | 6,717,573 | -0.48(-2.07%) |
Mar 24, 2015 | 23.21 | 23.42 | 23.00 | 23.18 | 4,808,014 | +0.00(+0.00%) |
Mar 23, 2015 | 23.39 | 23.43 | 23.12 | 23.18 | 4,803,347 | -0.24(-1.02%) |
Mar 20, 2015 | 23.40 | 23.49 | 23.25 | 23.42 | 6,118,275 | +0.27(+1.17%) |
Mar 19, 2015 | 23.60 | 23.63 | 23.07 | 23.15 | 4,847,079 | -0.43(-1.82%) |
Mar 18, 2015 | 23.00 | 23.69 | 22.95 | 23.58 | 4,476,937 | +0.47(+2.06%) |
Mar 17, 2015 | 23.03 | 23.21 | 22.95 | 23.11 | 3,781,981 | -0.07(-0.32%) |
Mar 16, 2015 | 23.02 | 23.27 | 22.99 | 23.18 | 3,926,613 | +0.19(+0.83%) |
Mar 13, 2015 | 22.66 | 23.07 | 22.66 | 22.99 | 5,055,651 | +0.20(+0.88%) |
Mar 12, 2015 | 23.03 | 23.28 | 22.77 | 22.79 | 6,279,896 | -0.02(-0.09%) |
Mar 11, 2015 | 22.67 | 22.90 | 22.44 | 22.81 | 3,627,234 | +0.07(+0.31%) |
Mar 10, 2015 | 23.20 | 23.20 | 22.62 | 22.74 | 5,722,668 | -0.58(-2.47%) |
Mar 09, 2015 | 23.06 | 23.36 | 23.01 | 23.32 | 5,643,032 | +0.25(+1.06%) |
Mar 06, 2015 | 23.12 | 23.34 | 22.96 | 23.07 | 4,649,096 | -0.22(-0.94%) |
Mar 05, 2015 | 22.91 | 23.37 | 22.90 | 23.29 | 5,925,852 | +0.36(+1.57%) |
Mar 04, 2015 | 23.01 | 23.10 | 22.71 | 22.93 | 5,290,163 | -0.17(-0.74%) |
Mar 03, 2015 | 23.25 | 23.26 | 23.05 | 23.10 | 5,073,689 | -0.14(-0.62%) |