Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.30 | 26.30 | 26.09 | 26.12 | 2,483,638 | -0.19(-0.71%) |
May 28, 2015 | 26.30 | 26.35 | 26.22 | 26.31 | 2,197,894 | -0.04(-0.15%) |
May 27, 2015 | 26.11 | 26.38 | 26.06 | 26.35 | 2,175,030 | +0.31(+1.19%) |
May 26, 2015 | 26.25 | 26.28 | 25.97 | 26.04 | 2,865,140 | -0.28(-1.08%) |
May 22, 2015 | 26.32 | 26.33 | 26.33 | 26.33 | 1,858,505 | -0.03(-0.13%) |
May 21, 2015 | 26.29 | 26.40 | 26.28 | 26.36 | 1,940,491 | +0.06(+0.25%) |
May 20, 2015 | 26.36 | 26.43 | 26.24 | 26.29 | 2,611,092 | -0.04(-0.16%) |
May 19, 2015 | 26.39 | 26.42 | 26.30 | 26.34 | 2,771,117 | +0.00(+0.01%) |
May 18, 2015 | 26.24 | 26.39 | 26.22 | 26.33 | 1,903,214 | +0.07(+0.26%) |
May 15, 2015 | 26.27 | 26.30 | 26.19 | 26.26 | 3,268,060 | +0.03(+0.13%) |
May 14, 2015 | 26.03 | 26.24 | 26.00 | 26.23 | 2,216,010 | +0.34(+1.32%) |
May 13, 2015 | 25.98 | 26.07 | 25.85 | 25.89 | 4,130,034 | -0.00(-0.01%) |
May 12, 2015 | 25.86 | 25.98 | 25.70 | 25.89 | 2,664,889 | -0.09(-0.36%) |
May 11, 2015 | 26.09 | 26.14 | 25.97 | 25.98 | 3,135,801 | -0.11(-0.44%) |
May 08, 2015 | 25.97 | 26.13 | 25.97 | 26.10 | 2,556,729 | +0.37(+1.43%) |
May 07, 2015 | 25.59 | 25.80 | 25.57 | 25.73 | 3,063,214 | +0.14(+0.53%) |
May 06, 2015 | 25.75 | 25.80 | 25.43 | 25.59 | 3,197,556 | -0.09(-0.36%) |
May 05, 2015 | 26.01 | 26.01 | 25.68 | 25.69 | 3,578,434 | -0.36(-1.38%) |
May 04, 2015 | 26.06 | 26.17 | 26.02 | 26.05 | 2,540,361 | +0.05(+0.19%) |
May 01, 2015 | 25.81 | 26.00 | 25.80 | 26.00 | 3,651,944 | +0.33(+1.28%) |
Apr 30, 2015 | 25.91 | 25.96 | 25.55 | 25.67 | 3,222,034 | -0.33(-1.25%) |
Apr 29, 2015 | 26.05 | 26.14 | 25.87 | 25.99 | 2,545,255 | -0.16(-0.63%) |
Apr 28, 2015 | 26.16 | 26.23 | 25.92 | 26.16 | 2,053,063 | +0.01(+0.03%) |
Apr 27, 2015 | 26.35 | 26.37 | 26.11 | 26.15 | 2,089,073 | -0.11(-0.43%) |
Apr 24, 2015 | 26.26 | 26.31 | 26.20 | 26.26 | 2,686,485 | +0.11(+0.42%) |
Apr 23, 2015 | 26.02 | 26.23 | 26.00 | 26.15 | 2,679,923 | +0.07(+0.28%) |
Apr 22, 2015 | 26.01 | 26.11 | 25.87 | 26.08 | 1,896,228 | +0.13(+0.51%) |
Apr 21, 2015 | 25.90 | 26.05 | 25.91 | 25.95 | 2,023,687 | +0.05(+0.18%) |
Apr 20, 2015 | 25.76 | 25.94 | 25.74 | 25.90 | 4,148,981 | +0.28(+1.10%) |
Apr 17, 2015 | 25.76 | 25.78 | 25.51 | 25.62 | 6,942,667 | -0.30(-1.17%) |
Apr 16, 2015 | 25.88 | 25.98 | 25.82 | 25.92 | 2,644,292 | +0.00(+0.00%) |
Apr 15, 2015 | 25.92 | 25.98 | 25.86 | 25.92 | 2,134,961 | +0.10(+0.39%) |
Apr 14, 2015 | 25.80 | 25.85 | 25.66 | 25.82 | 2,765,019 | -0.01(-0.03%) |
Apr 13, 2015 | 25.94 | 26.04 | 25.81 | 25.83 | 3,091,645 | -0.11(-0.43%) |
Apr 10, 2015 | 25.82 | 25.95 | 25.80 | 25.94 | 4,848,503 | +0.11(+0.42%) |
Apr 09, 2015 | 25.73 | 25.85 | 25.64 | 25.83 | 4,279,794 | +0.09(+0.36%) |
Apr 08, 2015 | 25.65 | 25.79 | 25.61 | 25.74 | 7,036,551 | +0.13(+0.51%) |
Apr 07, 2015 | 25.68 | 25.81 | 25.61 | 25.61 | 4,226,747 | -0.03(-0.13%) |
Apr 06, 2015 | 25.37 | 25.73 | 25.33 | 25.64 | 4,971,447 | +0.15(+0.57%) |
Apr 02, 2015 | 25.44 | 25.50 | 25.50 | 25.50 | 3,821,846 | +0.07(+0.27%) |
Apr 01, 2015 | 25.54 | 25.54 | 25.26 | 25.43 | 3,964,169 | -0.12(-0.46%) |
Mar 31, 2015 | 25.68 | 25.78 | 25.54 | 25.54 | 5,582,126 | -0.25(-0.96%) |
Mar 30, 2015 | 25.67 | 25.82 | 25.67 | 25.79 | 2,682,577 | +0.27(+1.05%) |
Mar 27, 2015 | 25.39 | 25.56 | 25.39 | 25.52 | 2,513,960 | +0.07(+0.29%) |
Mar 26, 2015 | 25.36 | 25.58 | 25.27 | 25.45 | 6,119,915 | -0.05(-0.20%) |
Mar 25, 2015 | 26.01 | 26.04 | 25.49 | 25.50 | 3,083,204 | -0.48(-1.86%) |
Mar 24, 2015 | 26.10 | 26.19 | 25.98 | 25.98 | 2,242,476 | -0.12(-0.46%) |
Mar 23, 2015 | 26.16 | 26.22 | 26.10 | 26.10 | 2,224,047 | -0.08(-0.30%) |
Mar 20, 2015 | 26.12 | 26.26 | 26.10 | 26.18 | 8,205,967 | +0.21(+0.82%) |
Mar 19, 2015 | 25.93 | 26.03 | 25.90 | 25.97 | 2,368,959 | -0.02(-0.06%) |
Mar 18, 2015 | 25.63 | 26.08 | 25.50 | 25.98 | 3,357,848 | +0.29(+1.12%) |
Mar 17, 2015 | 25.65 | 25.75 | 25.57 | 25.70 | 3,887,855 | -0.05(-0.19%) |
Mar 16, 2015 | 25.50 | 25.75 | 25.50 | 25.75 | 3,135,341 | +0.36(+1.43%) |
Mar 13, 2015 | 25.50 | 25.55 | 25.24 | 25.38 | 3,482,447 | -0.15(-0.59%) |
Mar 12, 2015 | 25.27 | 25.53 | 25.27 | 25.53 | 7,367,698 | +0.30(+1.18%) |
Mar 11, 2015 | 25.37 | 25.39 | 25.22 | 25.24 | 3,869,669 | -0.10(-0.38%) |
Mar 10, 2015 | 25.54 | 25.55 | 25.33 | 25.33 | 12,818,773 | -0.41(-1.59%) |
Mar 09, 2015 | 25.68 | 25.79 | 25.62 | 25.74 | 3,461,140 | +0.12(+0.46%) |
Mar 06, 2015 | 25.92 | 25.93 | 25.58 | 25.62 | 4,372,139 | -0.36(-1.40%) |
Mar 05, 2015 | 26.04 | 26.06 | 25.92 | 25.99 | 3,741,869 | +0.02(+0.06%) |
Mar 04, 2015 | 25.96 | 26.01 | 25.85 | 25.97 | 2,568,633 | -0.08(-0.32%) |
Mar 03, 2015 | 26.14 | 26.14 | 25.98 | 26.05 | 2,565,755 | -0.13(-0.49%) |