Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.00 | 25.60 | 25.00 | 25.40 | 7,632,941 | +0.38(+1.52%) |
May 28, 2015 | 25.15 | 25.25 | 24.91 | 25.02 | 5,277,646 | -0.13(-0.52%) |
May 27, 2015 | 24.93 | 25.42 | 24.89 | 25.15 | 7,476,191 | +0.34(+1.36%) |
May 26, 2015 | 25.08 | 25.17 | 24.73 | 24.81 | 6,954,986 | -0.31(-1.25%) |
May 22, 2015 | 25.98 | 25.13 | 25.13 | 25.13 | 10,599,795 | -0.57(-2.22%) |
May 21, 2015 | 26.79 | 26.79 | 25.63 | 25.70 | 24,579,196 | +0.97(+3.94%) |
May 20, 2015 | 25.43 | 25.46 | 24.69 | 24.73 | 14,707,892 | -0.88(-3.43%) |
May 19, 2015 | 25.83 | 25.87 | 25.47 | 25.60 | 7,061,397 | -0.08(-0.31%) |
May 18, 2015 | 25.07 | 25.84 | 24.98 | 25.68 | 9,650,763 | +0.37(+1.45%) |
May 15, 2015 | 25.52 | 25.56 | 25.25 | 25.32 | 7,495,854 | -0.17(-0.66%) |
May 14, 2015 | 26.64 | 26.64 | 25.46 | 25.49 | 10,477,972 | -1.01(-3.81%) |
May 13, 2015 | 27.09 | 27.09 | 26.35 | 26.50 | 5,797,781 | -0.44(-1.63%) |
May 12, 2015 | 26.89 | 27.01 | 26.66 | 26.94 | 4,982,021 | -0.12(-0.46%) |
May 11, 2015 | 26.73 | 27.21 | 26.73 | 27.06 | 3,982,388 | +0.26(+0.98%) |
May 08, 2015 | 26.66 | 26.89 | 26.54 | 26.80 | 3,956,437 | +0.36(+1.36%) |
May 07, 2015 | 25.84 | 26.52 | 25.77 | 26.44 | 4,104,018 | +0.59(+2.27%) |
May 06, 2015 | 26.12 | 26.17 | 25.75 | 25.85 | 4,837,829 | -0.11(-0.42%) |
May 05, 2015 | 26.13 | 26.29 | 25.86 | 25.96 | 4,556,681 | -0.12(-0.48%) |
May 04, 2015 | 25.75 | 26.17 | 25.74 | 26.09 | 3,892,975 | +0.34(+1.31%) |
May 01, 2015 | 25.44 | 25.91 | 25.43 | 25.75 | 4,357,344 | +0.39(+1.53%) |
Apr 30, 2015 | 25.38 | 25.74 | 25.25 | 25.36 | 4,788,096 | -0.15(-0.60%) |
Apr 29, 2015 | 25.88 | 26.11 | 25.38 | 25.52 | 5,331,918 | -0.63(-2.41%) |
Apr 28, 2015 | 25.93 | 26.47 | 25.85 | 26.15 | 4,182,545 | +0.29(+1.10%) |
Apr 27, 2015 | 26.02 | 26.12 | 25.80 | 25.86 | 3,739,930 | -0.04(-0.17%) |
Apr 24, 2015 | 26.09 | 26.19 | 25.67 | 25.90 | 10,176,943 | -0.54(-2.05%) |
Apr 23, 2015 | 26.31 | 26.83 | 26.28 | 26.45 | 6,978,518 | -0.04(-0.14%) |
Apr 22, 2015 | 26.71 | 26.85 | 26.31 | 26.48 | 6,448,303 | -0.20(-0.74%) |
Apr 21, 2015 | 26.90 | 27.08 | 26.56 | 26.68 | 6,196,840 | -0.10(-0.36%) |
Apr 20, 2015 | 26.98 | 27.04 | 26.76 | 26.77 | 4,891,916 | +0.09(+0.33%) |
Apr 17, 2015 | 27.02 | 27.08 | 26.49 | 26.69 | 6,397,234 | -0.53(-1.96%) |
Apr 16, 2015 | 27.45 | 27.45 | 27.14 | 27.22 | 4,928,429 | -0.26(-0.96%) |
Apr 15, 2015 | 27.85 | 28.01 | 27.46 | 27.48 | 3,742,006 | -0.18(-0.66%) |
Apr 14, 2015 | 27.91 | 28.01 | 26.84 | 27.67 | 7,165,563 | -0.40(-1.41%) |
Apr 13, 2015 | 28.14 | 28.33 | 27.90 | 28.06 | 3,965,376 | -0.18(-0.62%) |
Apr 10, 2015 | 28.39 | 28.43 | 28.11 | 28.24 | 3,206,847 | -0.10(-0.34%) |
Apr 09, 2015 | 27.83 | 28.39 | 27.83 | 28.33 | 4,503,209 | +0.26(+0.91%) |
Apr 08, 2015 | 27.97 | 28.18 | 27.58 | 28.08 | 5,440,266 | +0.22(+0.79%) |
Apr 07, 2015 | 28.06 | 28.46 | 27.83 | 27.86 | 5,990,945 | -0.11(-0.39%) |
Apr 06, 2015 | 27.69 | 28.18 | 27.67 | 27.97 | 5,469,624 | -0.01(-0.03%) |
Apr 02, 2015 | 27.30 | 27.98 | 27.98 | 27.98 | 5,838,043 | +0.74(+2.71%) |
Apr 01, 2015 | 27.54 | 27.69 | 27.03 | 27.24 | 8,389,094 | -0.42(-1.54%) |
Mar 31, 2015 | 28.33 | 28.33 | 27.63 | 27.66 | 7,482,264 | -0.70(-2.48%) |
Mar 30, 2015 | 28.14 | 28.80 | 28.14 | 28.36 | 5,691,924 | +0.20(+0.70%) |
Mar 27, 2015 | 28.26 | 28.42 | 27.69 | 28.17 | 6,422,507 | +0.06(+0.21%) |
Mar 26, 2015 | 28.67 | 28.71 | 28.09 | 28.11 | 7,093,130 | -0.75(-2.59%) |
Mar 25, 2015 | 29.80 | 29.90 | 28.82 | 28.85 | 7,129,175 | -1.05(-3.50%) |
Mar 24, 2015 | 29.92 | 30.05 | 29.54 | 29.90 | 5,856,195 | -0.01(-0.02%) |
Mar 23, 2015 | 29.91 | 30.34 | 29.84 | 29.91 | 5,062,495 | +0.05(+0.17%) |
Mar 20, 2015 | 30.11 | 30.11 | 29.52 | 29.86 | 9,677,310 | -0.05(-0.17%) |
Mar 19, 2015 | 29.99 | 30.09 | 29.74 | 29.91 | 4,778,450 | -0.12(-0.41%) |
Mar 18, 2015 | 29.84 | 30.14 | 29.35 | 30.03 | 5,589,960 | +0.09(+0.31%) |
Mar 17, 2015 | 29.78 | 30.20 | 29.66 | 29.94 | 6,825,266 | +0.01(+0.02%) |
Mar 16, 2015 | 29.34 | 30.02 | 29.34 | 29.93 | 6,482,692 | +0.79(+2.71%) |
Mar 13, 2015 | 29.40 | 29.51 | 28.98 | 29.14 | 5,808,127 | -0.23(-0.78%) |
Mar 12, 2015 | 28.81 | 29.55 | 28.79 | 29.37 | 5,805,538 | +0.45(+1.57%) |
Mar 11, 2015 | 28.82 | 29.19 | 28.76 | 28.92 | 6,845,967 | +0.18(+0.63%) |
Mar 10, 2015 | 28.41 | 28.76 | 28.10 | 28.74 | 7,394,773 | +0.10(+0.35%) |
Mar 09, 2015 | 28.52 | 28.67 | 28.28 | 28.64 | 5,034,589 | +0.09(+0.30%) |
Mar 06, 2015 | 28.54 | 29.11 | 28.39 | 28.55 | 7,308,847 | +0.06(+0.20%) |
Mar 05, 2015 | 28.59 | 28.72 | 28.32 | 28.49 | 6,515,494 | -0.12(-0.40%) |
Mar 04, 2015 | 28.40 | 28.74 | 28.08 | 28.61 | 10,739,382 | +0.44(+1.56%) |
Mar 03, 2015 | 28.35 | 28.69 | 27.79 | 28.17 | 16,390,331 | +0.40(+1.42%) |