Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.02 | 25.62 | 25.02 | 25.42 | 7,626,728 | +0.38(+1.52%) |
May 28, 2015 | 25.17 | 25.27 | 24.93 | 25.04 | 5,273,350 | -0.13(-0.52%) |
May 27, 2015 | 24.95 | 25.44 | 24.91 | 25.17 | 7,470,106 | +0.34(+1.36%) |
May 26, 2015 | 25.10 | 25.19 | 24.75 | 24.83 | 6,949,325 | -0.31(-1.25%) |
May 22, 2015 | 26.00 | 25.15 | 25.15 | 25.15 | 10,591,167 | -0.57(-2.22%) |
May 21, 2015 | 26.81 | 26.81 | 25.65 | 25.72 | 24,559,188 | +0.97(+3.94%) |
May 20, 2015 | 25.45 | 25.48 | 24.71 | 24.75 | 14,695,921 | -0.88(-3.43%) |
May 19, 2015 | 25.85 | 25.89 | 25.49 | 25.62 | 7,055,649 | -0.08(-0.31%) |
May 18, 2015 | 25.09 | 25.86 | 25.00 | 25.71 | 9,642,908 | +0.37(+1.45%) |
May 15, 2015 | 25.54 | 25.58 | 25.27 | 25.34 | 7,489,752 | -0.17(-0.66%) |
May 14, 2015 | 26.66 | 26.66 | 25.49 | 25.51 | 10,469,443 | -1.01(-3.81%) |
May 13, 2015 | 27.11 | 27.11 | 26.37 | 26.52 | 5,793,062 | -0.44(-1.63%) |
May 12, 2015 | 26.91 | 27.03 | 26.68 | 26.96 | 4,977,966 | -0.12(-0.46%) |
May 11, 2015 | 26.75 | 27.24 | 26.75 | 27.08 | 3,979,146 | +0.26(+0.98%) |
May 08, 2015 | 26.68 | 26.91 | 26.56 | 26.82 | 3,953,216 | +0.36(+1.36%) |
May 07, 2015 | 25.86 | 26.54 | 25.79 | 26.46 | 4,100,677 | +0.59(+2.26%) |
May 06, 2015 | 26.14 | 26.19 | 25.77 | 25.87 | 4,833,892 | -0.11(-0.42%) |
May 05, 2015 | 26.15 | 26.31 | 25.88 | 25.98 | 4,552,972 | -0.12(-0.48%) |
May 04, 2015 | 25.77 | 26.19 | 25.76 | 26.11 | 3,889,807 | +0.34(+1.31%) |
May 01, 2015 | 25.46 | 25.93 | 25.45 | 25.77 | 4,353,797 | +0.39(+1.53%) |
Apr 30, 2015 | 25.40 | 25.76 | 25.27 | 25.38 | 4,784,198 | -0.15(-0.60%) |
Apr 29, 2015 | 25.90 | 26.13 | 25.41 | 25.54 | 5,327,578 | -0.63(-2.41%) |
Apr 28, 2015 | 25.95 | 26.49 | 25.87 | 26.17 | 4,179,141 | +0.29(+1.10%) |
Apr 27, 2015 | 26.04 | 26.14 | 25.82 | 25.88 | 3,736,885 | -0.04(-0.17%) |
Apr 24, 2015 | 26.12 | 26.21 | 25.69 | 25.93 | 10,168,659 | -0.54(-2.05%) |
Apr 23, 2015 | 26.34 | 26.85 | 26.31 | 26.47 | 6,972,837 | -0.04(-0.14%) |
Apr 22, 2015 | 26.73 | 26.87 | 26.33 | 26.50 | 6,443,054 | -0.20(-0.74%) |
Apr 21, 2015 | 26.92 | 27.10 | 26.58 | 26.70 | 6,191,796 | -0.10(-0.36%) |
Apr 20, 2015 | 27.00 | 27.06 | 26.79 | 26.80 | 4,887,934 | +0.09(+0.33%) |
Apr 17, 2015 | 27.04 | 27.10 | 26.51 | 26.71 | 6,392,027 | -0.53(-1.96%) |
Apr 16, 2015 | 27.47 | 27.47 | 27.16 | 27.24 | 4,924,417 | -0.26(-0.96%) |
Apr 15, 2015 | 27.87 | 28.03 | 27.48 | 27.51 | 3,738,960 | -0.18(-0.66%) |
Apr 14, 2015 | 27.93 | 28.03 | 26.86 | 27.69 | 7,159,730 | -0.40(-1.41%) |
Apr 13, 2015 | 28.17 | 28.35 | 27.93 | 28.09 | 3,962,148 | -0.18(-0.62%) |
Apr 10, 2015 | 28.42 | 28.45 | 28.14 | 28.26 | 3,204,236 | -0.10(-0.34%) |
Apr 09, 2015 | 27.85 | 28.41 | 27.85 | 28.36 | 4,499,543 | +0.26(+0.91%) |
Apr 08, 2015 | 27.99 | 28.20 | 27.60 | 28.10 | 5,435,838 | +0.22(+0.79%) |
Apr 07, 2015 | 28.08 | 28.48 | 27.86 | 27.88 | 5,986,069 | -0.11(-0.39%) |
Apr 06, 2015 | 27.71 | 28.20 | 27.69 | 27.99 | 5,465,172 | -0.01(-0.03%) |
Apr 02, 2015 | 27.32 | 28.00 | 28.00 | 28.00 | 5,833,291 | +0.74(+2.71%) |
Apr 01, 2015 | 27.57 | 27.71 | 27.05 | 27.26 | 8,382,266 | -0.42(-1.53%) |
Mar 31, 2015 | 28.36 | 28.36 | 27.65 | 27.68 | 7,476,174 | -0.70(-2.48%) |
Mar 30, 2015 | 28.16 | 28.82 | 28.16 | 28.39 | 5,687,291 | +0.20(+0.70%) |
Mar 27, 2015 | 28.28 | 28.45 | 27.71 | 28.19 | 6,417,280 | +0.06(+0.21%) |
Mar 26, 2015 | 28.69 | 28.74 | 28.12 | 28.13 | 7,087,356 | -0.75(-2.59%) |
Mar 25, 2015 | 29.82 | 29.92 | 28.85 | 28.88 | 7,123,372 | -1.05(-3.50%) |
Mar 24, 2015 | 29.95 | 30.07 | 29.57 | 29.92 | 5,851,428 | -0.01(-0.02%) |
Mar 23, 2015 | 29.93 | 30.36 | 29.87 | 29.93 | 5,058,375 | +0.05(+0.17%) |
Mar 20, 2015 | 30.13 | 30.13 | 29.54 | 29.88 | 9,669,433 | -0.05(-0.17%) |
Mar 19, 2015 | 30.01 | 30.12 | 29.76 | 29.93 | 4,774,561 | -0.12(-0.41%) |
Mar 18, 2015 | 29.87 | 30.16 | 29.38 | 30.05 | 5,585,411 | +0.09(+0.31%) |
Mar 17, 2015 | 29.80 | 30.22 | 29.69 | 29.96 | 6,819,710 | +0.01(+0.02%) |
Mar 16, 2015 | 29.36 | 30.04 | 29.36 | 29.95 | 6,477,416 | +0.79(+2.71%) |
Mar 13, 2015 | 29.43 | 29.54 | 29.00 | 29.16 | 5,803,400 | -0.23(-0.78%) |
Mar 12, 2015 | 28.83 | 29.57 | 28.82 | 29.39 | 5,800,813 | +0.45(+1.57%) |
Mar 11, 2015 | 28.85 | 29.21 | 28.78 | 28.94 | 6,840,395 | +0.18(+0.63%) |
Mar 10, 2015 | 28.43 | 28.79 | 28.12 | 28.76 | 7,388,754 | +0.10(+0.35%) |
Mar 09, 2015 | 28.54 | 28.69 | 28.31 | 28.66 | 5,030,492 | +0.09(+0.30%) |
Mar 06, 2015 | 28.57 | 29.13 | 28.41 | 28.57 | 7,302,899 | +0.06(+0.20%) |
Mar 05, 2015 | 28.62 | 28.74 | 28.34 | 28.51 | 6,510,191 | -0.12(-0.40%) |
Mar 04, 2015 | 28.42 | 28.77 | 28.10 | 28.63 | 10,730,641 | +0.44(+1.56%) |
Mar 03, 2015 | 28.38 | 28.72 | 27.81 | 28.19 | 16,376,991 | +0.40(+1.42%) |