Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.93 | 27.34 | 26.91 | 27.11 | 55,357,188 | +0.35(+1.32%) |
May 28, 2015 | 26.54 | 26.86 | 26.49 | 26.75 | 34,405,332 | +0.24(+0.89%) |
May 27, 2015 | 26.12 | 26.63 | 26.08 | 26.52 | 38,354,696 | +0.48(+1.83%) |
May 26, 2015 | 26.17 | 26.19 | 25.83 | 26.04 | 36,348,336 | -0.27(-1.03%) |
May 22, 2015 | 26.33 | 26.31 | 26.31 | 26.31 | 26,499,192 | -0.08(-0.30%) |
May 21, 2015 | 26.12 | 26.40 | 26.01 | 26.39 | 27,038,268 | +0.14(+0.54%) |
May 20, 2015 | 26.01 | 26.35 | 25.97 | 26.25 | 27,152,360 | +0.17(+0.66%) |
May 19, 2015 | 26.24 | 26.26 | 25.95 | 26.08 | 27,798,198 | -0.20(-0.78%) |
May 18, 2015 | 25.94 | 26.28 | 25.84 | 26.28 | 30,112,444 | +0.33(+1.27%) |
May 15, 2015 | 26.03 | 26.05 | 25.76 | 25.95 | 21,801,536 | +0.02(+0.06%) |
May 14, 2015 | 25.85 | 26.06 | 25.78 | 25.94 | 26,815,656 | +0.26(+1.01%) |
May 13, 2015 | 25.38 | 25.88 | 25.38 | 25.68 | 26,023,414 | +0.31(+1.21%) |
May 12, 2015 | 25.52 | 25.57 | 25.17 | 25.37 | 31,183,710 | -0.35(-1.35%) |
May 11, 2015 | 25.71 | 25.73 | 25.51 | 25.71 | 23,338,070 | -0.09(-0.34%) |
May 08, 2015 | 25.57 | 25.86 | 25.44 | 25.80 | 34,230,308 | +0.44(+1.72%) |
May 07, 2015 | 25.38 | 25.67 | 25.31 | 25.36 | 27,298,802 | +0.02(+0.08%) |
May 06, 2015 | 25.57 | 25.79 | 25.12 | 25.35 | 40,661,136 | -0.33(-1.29%) |
May 05, 2015 | 25.96 | 26.04 | 25.62 | 25.68 | 37,855,720 | -0.43(-1.66%) |
May 04, 2015 | 25.98 | 26.16 | 25.94 | 26.11 | 27,383,042 | +0.01(+0.03%) |
May 01, 2015 | 25.48 | 26.16 | 25.48 | 26.10 | 34,688,760 | +0.68(+2.67%) |
Apr 30, 2015 | 25.55 | 25.66 | 25.22 | 25.42 | 28,183,830 | -0.26(-1.02%) |
Apr 29, 2015 | 25.43 | 25.77 | 25.42 | 25.68 | 27,932,792 | -0.11(-0.41%) |
Apr 28, 2015 | 25.23 | 25.80 | 25.17 | 25.79 | 37,866,272 | +0.41(+1.60%) |
Apr 27, 2015 | 25.05 | 25.53 | 25.05 | 25.38 | 33,124,362 | +0.33(+1.31%) |
Apr 24, 2015 | 25.31 | 25.37 | 25.01 | 25.05 | 29,142,732 | -0.21(-0.83%) |
Apr 23, 2015 | 25.02 | 25.31 | 25.00 | 25.26 | 30,427,502 | -0.27(-1.07%) |
Apr 22, 2015 | 25.31 | 25.55 | 25.02 | 25.54 | 27,072,924 | +0.21(+0.83%) |
Apr 21, 2015 | 25.72 | 25.74 | 25.21 | 25.33 | 24,357,348 | -0.23(-0.92%) |
Apr 20, 2015 | 25.47 | 25.61 | 25.41 | 25.56 | 26,440,166 | +0.20(+0.80%) |
Apr 17, 2015 | 25.39 | 25.54 | 25.16 | 25.36 | 39,173,316 | -0.31(-1.22%) |
Apr 16, 2015 | 25.66 | 25.76 | 25.53 | 25.67 | 37,006,420 | +0.03(+0.12%) |
Apr 15, 2015 | 25.19 | 25.76 | 25.04 | 25.64 | 78,201,240 | +1.05(+4.26%) |
Apr 14, 2015 | 24.74 | 24.94 | 24.42 | 24.59 | 50,785,816 | -0.19(-0.76%) |
Apr 13, 2015 | 24.84 | 25.03 | 24.76 | 24.78 | 30,075,708 | -0.16(-0.63%) |
Apr 10, 2015 | 24.47 | 24.94 | 24.47 | 24.94 | 35,961,064 | +0.54(+2.21%) |
Apr 09, 2015 | 23.96 | 24.69 | 23.87 | 24.40 | 43,746,584 | -0.05(-0.22%) |
Apr 08, 2015 | 24.39 | 24.65 | 24.26 | 24.45 | 23,368,382 | +0.04(+0.16%) |
Apr 07, 2015 | 24.27 | 24.67 | 24.21 | 24.41 | 29,779,946 | +0.17(+0.71%) |
Apr 06, 2015 | 24.06 | 24.40 | 23.78 | 24.24 | 27,517,472 | +0.18(+0.75%) |
Apr 02, 2015 | 24.05 | 24.06 | 24.06 | 24.06 | 26,773,520 | +0.00(+0.00%) |
Apr 01, 2015 | 24.31 | 24.46 | 23.94 | 24.06 | 40,373,712 | -0.36(-1.47%) |
Mar 31, 2015 | 24.55 | 24.94 | 24.37 | 24.42 | 41,099,056 | -0.15(-0.60%) |
Mar 30, 2015 | 24.73 | 25.07 | 24.45 | 24.57 | 65,800,728 | -0.42(-1.69%) |
Mar 27, 2015 | 23.44 | 25.76 | 23.31 | 24.99 | 94,569,856 | +1.50(+6.38%) |
Mar 26, 2015 | 23.04 | 23.74 | 22.89 | 23.49 | 58,196,244 | +0.15(+0.64%) |
Mar 25, 2015 | 24.06 | 24.12 | 23.32 | 23.34 | 48,259,848 | -0.70(-2.92%) |
Mar 24, 2015 | 24.34 | 24.46 | 24.01 | 24.05 | 36,454,252 | -0.32(-1.31%) |
Mar 23, 2015 | 24.44 | 24.83 | 24.37 | 24.37 | 38,020,372 | -0.09(-0.35%) |
Mar 20, 2015 | 24.20 | 24.69 | 24.16 | 24.45 | 82,943,264 | +0.45(+1.85%) |
Mar 19, 2015 | 24.04 | 24.29 | 23.97 | 24.01 | 35,102,300 | -0.12(-0.49%) |
Mar 18, 2015 | 23.75 | 24.37 | 23.66 | 24.12 | 51,001,544 | +0.23(+0.98%) |
Mar 17, 2015 | 23.88 | 24.00 | 23.75 | 23.89 | 37,406,436 | -0.19(-0.78%) |
Mar 16, 2015 | 24.16 | 24.30 | 23.94 | 24.08 | 42,346,304 | -0.08(-0.32%) |
Mar 13, 2015 | 23.92 | 24.19 | 23.71 | 24.16 | 61,403,200 | +0.10(+0.42%) |
Mar 12, 2015 | 24.22 | 24.68 | 23.89 | 24.05 | 137,513,008 | -1.19(-4.73%) |
Mar 11, 2015 | 24.97 | 25.74 | 24.95 | 25.25 | 63,615,728 | +0.49(+1.99%) |
Mar 10, 2015 | 25.18 | 25.31 | 24.60 | 24.76 | 64,371,648 | -0.80(-3.12%) |
Mar 09, 2015 | 25.93 | 25.98 | 25.37 | 25.55 | 42,328,572 | -0.37(-1.42%) |
Mar 06, 2015 | 26.19 | 26.30 | 25.84 | 25.92 | 41,451,908 | -0.42(-1.60%) |
Mar 05, 2015 | 26.76 | 26.94 | 26.23 | 26.34 | 27,154,028 | -0.30(-1.14%) |
Mar 04, 2015 | 26.44 | 26.87 | 26.36 | 26.65 | 29,409,630 | +0.02(+0.07%) |
Mar 03, 2015 | 26.51 | 26.76 | 26.48 | 26.63 | 34,950,688 | +0.03(+0.10%) |