Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.76 | 24.78 | 24.43 | 24.51 | 12,807,679 | -0.48(-1.93%) |
May 28, 2015 | 25.02 | 25.06 | 24.80 | 24.99 | 7,725,708 | -0.07(-0.27%) |
May 27, 2015 | 24.86 | 25.12 | 24.83 | 25.06 | 9,770,503 | +0.30(+1.20%) |
May 26, 2015 | 24.92 | 24.94 | 24.63 | 24.76 | 10,205,280 | -0.31(-1.23%) |
May 22, 2015 | 25.10 | 25.07 | 25.07 | 25.07 | 7,876,293 | -0.05(-0.21%) |
May 21, 2015 | 25.00 | 25.15 | 24.98 | 25.12 | 8,984,754 | +0.08(+0.32%) |
May 20, 2015 | 25.00 | 25.10 | 24.95 | 25.05 | 12,180,768 | +0.09(+0.38%) |
May 19, 2015 | 24.94 | 25.04 | 24.84 | 24.95 | 17,875,398 | +0.37(+1.50%) |
May 18, 2015 | 24.38 | 24.60 | 24.31 | 24.58 | 9,422,334 | +0.14(+0.57%) |
May 15, 2015 | 24.56 | 24.57 | 24.27 | 24.44 | 8,188,433 | -0.09(-0.38%) |
May 14, 2015 | 24.38 | 24.56 | 24.34 | 24.54 | 7,803,863 | +0.38(+1.57%) |
May 13, 2015 | 24.42 | 24.51 | 24.12 | 24.16 | 11,898,807 | -0.24(-1.00%) |
May 12, 2015 | 24.40 | 24.47 | 24.24 | 24.40 | 9,506,877 | -0.23(-0.93%) |
May 11, 2015 | 24.62 | 24.73 | 24.57 | 24.63 | 22,560,234 | -0.09(-0.37%) |
May 08, 2015 | 24.42 | 24.73 | 24.40 | 24.72 | 12,862,592 | +0.69(+2.88%) |
May 07, 2015 | 23.95 | 24.13 | 23.95 | 24.03 | 13,067,742 | +0.09(+0.39%) |
May 06, 2015 | 24.12 | 24.13 | 23.83 | 23.93 | 14,598,453 | -0.09(-0.39%) |
May 05, 2015 | 24.41 | 24.44 | 23.97 | 24.03 | 13,847,190 | -0.54(-2.21%) |
May 04, 2015 | 24.64 | 24.65 | 24.55 | 24.57 | 11,170,555 | +0.05(+0.18%) |
May 01, 2015 | 24.28 | 24.53 | 24.21 | 24.53 | 13,298,267 | +0.34(+1.39%) |
Apr 30, 2015 | 24.45 | 24.54 | 24.13 | 24.19 | 19,342,510 | -0.25(-1.02%) |
Apr 29, 2015 | 24.77 | 24.79 | 24.22 | 24.44 | 31,986,024 | -0.70(-2.79%) |
Apr 28, 2015 | 25.19 | 25.21 | 24.93 | 25.14 | 19,134,980 | -0.28(-1.10%) |
Apr 27, 2015 | 25.53 | 25.60 | 25.41 | 25.42 | 14,374,806 | +0.23(+0.91%) |
Apr 24, 2015 | 25.11 | 25.25 | 25.04 | 25.19 | 10,550,099 | +0.00(+0.02%) |
Apr 23, 2015 | 25.06 | 25.23 | 24.96 | 25.18 | 9,751,026 | -0.13(-0.52%) |
Apr 22, 2015 | 25.29 | 25.32 | 25.10 | 25.32 | 9,362,437 | -0.06(-0.25%) |
Apr 21, 2015 | 25.12 | 25.48 | 25.31 | 25.38 | 11,241,091 | +0.26(+1.03%) |
Apr 20, 2015 | 25.13 | 25.19 | 25.09 | 25.12 | 15,212,878 | +0.20(+0.79%) |
Apr 17, 2015 | 25.12 | 25.12 | 24.87 | 24.92 | 22,075,214 | -0.54(-2.11%) |
Apr 16, 2015 | 25.55 | 25.56 | 25.41 | 25.46 | 16,159,757 | -0.20(-0.78%) |
Apr 15, 2015 | 25.77 | 25.80 | 25.65 | 25.66 | 13,740,840 | +0.00(+0.00%) |
Apr 14, 2015 | 25.60 | 25.67 | 25.47 | 25.66 | 16,050,235 | -0.03(-0.10%) |
Apr 13, 2015 | 25.81 | 25.87 | 25.67 | 25.69 | 14,796,678 | -0.11(-0.41%) |
Apr 10, 2015 | 25.65 | 25.80 | 25.60 | 25.79 | 30,346,820 | +0.20(+0.79%) |
Apr 09, 2015 | 25.43 | 25.63 | 25.39 | 25.59 | 14,422,098 | +0.29(+1.13%) |
Apr 08, 2015 | 25.30 | 25.34 | 25.17 | 25.30 | 12,866,590 | +0.02(+0.07%) |
Apr 07, 2015 | 25.34 | 25.41 | 25.27 | 25.29 | 14,595,552 | +0.03(+0.10%) |
Apr 06, 2015 | 25.03 | 25.30 | 24.95 | 25.26 | 12,045,644 | +0.13(+0.52%) |
Apr 02, 2015 | 25.05 | 25.13 | 25.13 | 25.13 | 10,030,120 | +0.05(+0.21%) |
Apr 01, 2015 | 25.09 | 25.11 | 24.91 | 25.08 | 30,047,694 | +0.18(+0.71%) |
Mar 31, 2015 | 24.86 | 24.99 | 24.84 | 24.90 | 22,311,370 | -0.20(-0.80%) |
Mar 30, 2015 | 25.01 | 25.13 | 24.99 | 25.10 | 16,047,260 | +0.28(+1.14%) |
Mar 27, 2015 | 24.75 | 24.86 | 24.69 | 24.82 | 15,442,061 | +0.08(+0.32%) |
Mar 26, 2015 | 24.48 | 24.81 | 24.38 | 24.74 | 17,531,978 | +0.01(+0.03%) |
Mar 25, 2015 | 24.95 | 24.98 | 24.73 | 24.73 | 17,055,208 | -0.29(-1.16%) |
Mar 24, 2015 | 25.03 | 25.17 | 25.00 | 25.02 | 20,031,640 | +0.12(+0.47%) |
Mar 23, 2015 | 24.97 | 25.03 | 24.89 | 24.90 | 19,367,488 | -0.27(-1.08%) |
Mar 20, 2015 | 25.11 | 25.24 | 25.05 | 25.17 | 20,665,652 | +0.28(+1.12%) |
Mar 19, 2015 | 24.83 | 24.94 | 24.79 | 24.89 | 19,503,962 | -0.02(-0.08%) |
Mar 18, 2015 | 24.98 | 25.13 | 24.88 | 24.91 | 27,467,600 | -0.18(-0.72%) |
Mar 17, 2015 | 24.99 | 25.13 | 24.89 | 25.09 | 22,327,670 | -0.20(-0.77%) |
Mar 16, 2015 | 25.17 | 25.32 | 25.15 | 25.29 | 21,688,562 | +0.21(+0.86%) |
Mar 13, 2015 | 24.80 | 25.09 | 24.78 | 25.08 | 21,777,530 | +0.16(+0.63%) |
Mar 12, 2015 | 24.81 | 24.92 | 24.78 | 24.92 | 22,330,912 | +0.06(+0.26%) |
Mar 11, 2015 | 24.69 | 24.90 | 24.62 | 24.85 | 22,869,908 | +0.54(+2.21%) |
Mar 10, 2015 | 24.31 | 24.39 | 24.22 | 24.31 | 25,147,176 | -0.23(-0.94%) |
Mar 09, 2015 | 24.52 | 24.57 | 24.46 | 24.54 | 14,302,660 | +0.05(+0.18%) |
Mar 06, 2015 | 24.62 | 24.67 | 24.47 | 24.50 | 23,662,738 | -0.05(-0.18%) |
Mar 05, 2015 | 24.57 | 24.59 | 24.49 | 24.54 | 18,387,480 | +0.24(+0.99%) |
Mar 04, 2015 | 24.13 | 24.33 | 24.02 | 24.30 | 12,714,698 | +0.14(+0.58%) |
Mar 03, 2015 | 24.27 | 24.28 | 24.15 | 24.16 | 18,863,368 | -0.17(-0.70%) |