Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,256 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.44 | 25.62 | 5,100,519 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.65 | 25.76 | 5,161,022 | +0.10(+0.38%) |
May 26, 2015 | 25.86 | 25.87 | 25.56 | 25.66 | 7,092,555 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,196,793 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.21 | 26.45 | 6,862,056 | +0.51(+1.95%) |
May 20, 2015 | 25.94 | 26.08 | 25.86 | 25.94 | 4,923,784 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,331,443 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,352,766 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,281 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.47 | 26.48 | 7,531,908 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,324 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,146 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,221 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,221 | +0.54(+2.10%) |
May 07, 2015 | 25.91 | 25.92 | 25.52 | 25.79 | 8,142,430 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,562,852 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.66 | 26.18 | 26.20 | 10,231,678 | -0.19(-0.71%) |
May 04, 2015 | 26.37 | 26.52 | 26.33 | 26.39 | 8,462,503 | +0.11(+0.42%) |
May 01, 2015 | 26.03 | 26.36 | 25.81 | 26.28 | 11,990,249 | +0.04(+0.16%) |
Apr 30, 2015 | 26.40 | 26.44 | 26.23 | 26.24 | 9,266,076 | -0.26(-0.99%) |
Apr 29, 2015 | 26.38 | 26.56 | 26.19 | 26.50 | 11,803,361 | +0.07(+0.25%) |
Apr 28, 2015 | 26.61 | 26.64 | 26.30 | 26.43 | 14,310,851 | +0.27(+1.02%) |
Apr 27, 2015 | 26.39 | 26.50 | 26.15 | 26.16 | 12,485,597 | -0.26(-0.97%) |
Apr 24, 2015 | 26.58 | 26.58 | 26.23 | 26.42 | 8,907,401 | -0.09(-0.32%) |
Apr 23, 2015 | 26.41 | 26.59 | 26.37 | 26.50 | 9,174,226 | +0.22(+0.83%) |
Apr 22, 2015 | 26.30 | 26.32 | 26.09 | 26.29 | 8,557,526 | +0.28(+1.08%) |
Apr 21, 2015 | 26.18 | 26.30 | 25.85 | 26.01 | 12,844,904 | -0.02(-0.09%) |
Apr 20, 2015 | 26.15 | 26.29 | 26.02 | 26.03 | 9,535,947 | -0.04(-0.16%) |
Apr 17, 2015 | 25.95 | 26.13 | 25.87 | 26.07 | 12,279,985 | +0.21(+0.80%) |
Apr 16, 2015 | 25.91 | 25.97 | 25.55 | 25.87 | 10,941,966 | +0.08(+0.31%) |
Apr 15, 2015 | 25.54 | 25.82 | 25.51 | 25.79 | 10,686,288 | +0.38(+1.48%) |
Apr 14, 2015 | 25.26 | 25.53 | 25.21 | 25.41 | 9,895,182 | +0.35(+1.38%) |
Apr 13, 2015 | 25.16 | 25.26 | 25.00 | 25.06 | 8,284,829 | -0.19(-0.75%) |
Apr 10, 2015 | 25.13 | 25.30 | 25.05 | 25.25 | 8,191,577 | +0.12(+0.46%) |
Apr 09, 2015 | 24.71 | 25.25 | 24.65 | 25.14 | 25,324,682 | +0.35(+1.42%) |
Apr 08, 2015 | 24.47 | 25.32 | 24.73 | 24.78 | 28,099,798 | +0.32(+1.29%) |
Apr 07, 2015 | 24.63 | 24.89 | 24.46 | 24.47 | 13,288,034 | +0.07(+0.30%) |
Apr 06, 2015 | 24.23 | 24.52 | 24.17 | 24.40 | 7,658,651 | +0.29(+1.21%) |
Apr 02, 2015 | 23.98 | 24.10 | 24.10 | 24.10 | 5,759,714 | +0.09(+0.38%) |
Apr 01, 2015 | 23.94 | 24.12 | 23.87 | 24.01 | 7,050,010 | +0.24(+1.00%) |
Mar 31, 2015 | 23.70 | 23.98 | 23.62 | 23.78 | 10,199,741 | -0.44(-1.83%) |
Mar 30, 2015 | 24.04 | 24.32 | 24.04 | 24.22 | 7,028,415 | +0.14(+0.58%) |
Mar 27, 2015 | 24.10 | 24.16 | 23.92 | 24.08 | 7,026,525 | -0.12(-0.50%) |
Mar 26, 2015 | 24.44 | 24.53 | 24.07 | 24.20 | 6,728,905 | -0.12(-0.50%) |
Mar 25, 2015 | 24.35 | 24.50 | 24.23 | 24.32 | 7,281,773 | +0.30(+1.27%) |
Mar 24, 2015 | 24.41 | 24.44 | 23.99 | 24.02 | 7,071,578 | -0.38(-1.57%) |
Mar 23, 2015 | 24.50 | 24.57 | 24.33 | 24.40 | 8,117,007 | +0.02(+0.10%) |
Mar 20, 2015 | 24.02 | 24.64 | 24.02 | 24.38 | 13,161,368 | +0.69(+2.90%) |
Mar 19, 2015 | 23.72 | 23.83 | 23.55 | 23.69 | 7,281,743 | -0.23(-0.97%) |
Mar 18, 2015 | 23.18 | 23.98 | 23.05 | 23.92 | 17,045,666 | +0.93(+4.05%) |
Mar 17, 2015 | 22.87 | 23.16 | 22.81 | 22.99 | 8,277,847 | +0.16(+0.72%) |
Mar 16, 2015 | 22.57 | 22.83 | 22.42 | 22.83 | 10,448,622 | -0.03(-0.13%) |
Mar 13, 2015 | 22.84 | 22.86 | 22.46 | 22.86 | 13,855,452 | -0.34(-1.47%) |
Mar 12, 2015 | 23.64 | 23.69 | 23.16 | 23.20 | 11,048,803 | -0.04(-0.18%) |
Mar 11, 2015 | 23.49 | 23.49 | 23.19 | 23.24 | 14,048,197 | -0.49(-2.07%) |
Mar 10, 2015 | 24.12 | 24.19 | 23.61 | 23.73 | 12,226,358 | -0.75(-3.08%) |
Mar 09, 2015 | 24.55 | 24.72 | 24.35 | 24.49 | 11,844,557 | -0.04(-0.17%) |
Mar 06, 2015 | 24.81 | 24.83 | 24.51 | 24.53 | 10,973,849 | -0.50(-2.02%) |
Mar 05, 2015 | 25.25 | 25.33 | 25.03 | 25.03 | 11,228,822 | -0.21(-0.84%) |
Mar 04, 2015 | 25.16 | 25.30 | 25.05 | 25.25 | 10,691,476 | -0.13(-0.50%) |
Mar 03, 2015 | 25.07 | 25.46 | 25.06 | 25.37 | 11,686,026 | +0.27(+1.07%) |