Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.47 | 24.71 | 24.34 | 24.37 | 5,872,657 | -0.03(-0.11%) |
May 28, 2015 | 24.56 | 24.58 | 24.19 | 24.40 | 5,279,519 | -0.32(-1.31%) |
May 27, 2015 | 24.77 | 25.07 | 24.50 | 24.72 | 5,705,594 | -0.09(-0.36%) |
May 26, 2015 | 24.87 | 24.99 | 24.57 | 24.81 | 6,803,596 | -0.37(-1.46%) |
May 22, 2015 | 25.03 | 25.18 | 25.18 | 25.18 | 6,749,118 | -0.08(-0.32%) |
May 21, 2015 | 24.76 | 25.34 | 24.61 | 25.26 | 8,222,034 | +0.65(+2.62%) |
May 20, 2015 | 24.52 | 24.71 | 24.42 | 24.61 | 6,295,742 | +0.12(+0.48%) |
May 19, 2015 | 24.55 | 24.66 | 24.32 | 24.50 | 6,661,218 | -0.34(-1.37%) |
May 18, 2015 | 24.57 | 24.88 | 24.30 | 24.84 | 6,899,716 | +0.22(+0.87%) |
May 15, 2015 | 24.47 | 24.73 | 24.19 | 24.62 | 5,796,673 | +0.05(+0.22%) |
May 14, 2015 | 25.08 | 25.16 | 24.54 | 24.57 | 8,009,196 | -0.47(-1.88%) |
May 13, 2015 | 25.55 | 25.58 | 24.91 | 25.04 | 7,375,723 | -0.21(-0.85%) |
May 12, 2015 | 25.28 | 25.44 | 25.04 | 25.26 | 7,082,894 | -0.01(-0.04%) |
May 11, 2015 | 26.09 | 26.13 | 25.21 | 25.26 | 10,189,231 | -0.81(-3.10%) |
May 08, 2015 | 26.16 | 26.24 | 25.58 | 26.07 | 11,738,828 | +0.35(+1.35%) |
May 07, 2015 | 26.53 | 26.94 | 25.33 | 25.73 | 12,720,056 | -0.79(-2.99%) |
May 06, 2015 | 27.03 | 27.18 | 26.26 | 26.52 | 9,503,233 | -0.14(-0.53%) |
May 05, 2015 | 27.84 | 28.05 | 26.62 | 26.66 | 10,889,341 | -0.99(-3.57%) |
May 04, 2015 | 27.53 | 27.70 | 27.13 | 27.65 | 9,732,905 | +0.28(+1.01%) |
May 01, 2015 | 27.67 | 27.74 | 27.21 | 27.37 | 6,033,773 | -0.29(-1.06%) |
Apr 30, 2015 | 27.91 | 27.98 | 27.35 | 27.67 | 7,673,454 | -0.08(-0.29%) |
Apr 29, 2015 | 27.26 | 27.94 | 27.16 | 27.75 | 7,678,884 | +0.42(+1.53%) |
Apr 28, 2015 | 27.04 | 27.35 | 26.92 | 27.33 | 6,418,372 | +0.28(+1.02%) |
Apr 27, 2015 | 27.13 | 27.35 | 27.01 | 27.05 | 5,838,918 | +0.07(+0.26%) |
Apr 24, 2015 | 27.06 | 27.06 | 26.71 | 26.98 | 6,921,002 | -0.20(-0.72%) |
Apr 23, 2015 | 27.06 | 27.34 | 26.95 | 27.18 | 6,072,953 | +0.18(+0.66%) |
Apr 22, 2015 | 26.95 | 27.25 | 26.79 | 27.00 | 6,290,879 | +0.20(+0.73%) |
Apr 21, 2015 | 27.64 | 27.67 | 26.76 | 26.80 | 7,204,300 | -0.75(-2.71%) |
Apr 20, 2015 | 27.50 | 27.84 | 27.39 | 27.55 | 9,975,341 | +0.40(+1.47%) |
Apr 17, 2015 | 27.11 | 27.28 | 26.76 | 27.15 | 8,903,424 | -0.16(-0.59%) |
Apr 16, 2015 | 27.21 | 27.64 | 27.00 | 27.31 | 7,145,514 | +0.00(+0.00%) |
Apr 15, 2015 | 26.79 | 27.49 | 26.39 | 27.31 | 12,107,705 | +1.16(+4.42%) |
Apr 14, 2015 | 25.93 | 26.36 | 25.92 | 26.15 | 7,162,285 | +0.44(+1.73%) |
Apr 13, 2015 | 26.48 | 26.51 | 25.66 | 25.71 | 5,266,847 | -0.25(-0.96%) |
Apr 10, 2015 | 25.67 | 26.06 | 25.38 | 25.96 | 8,600,079 | +0.36(+1.42%) |
Apr 09, 2015 | 25.01 | 25.68 | 24.97 | 25.59 | 10,833,493 | +0.72(+2.90%) |
Apr 08, 2015 | 25.23 | 25.39 | 24.81 | 24.87 | 8,505,744 | -0.18(-0.71%) |
Apr 07, 2015 | 24.83 | 25.23 | 24.71 | 25.05 | 7,526,584 | +0.23(+0.93%) |
Apr 06, 2015 | 24.37 | 25.03 | 24.09 | 24.82 | 8,503,712 | +0.74(+3.07%) |
Apr 02, 2015 | 23.49 | 24.08 | 24.08 | 24.08 | 9,683,410 | +0.38(+1.61%) |
Apr 01, 2015 | 23.40 | 23.99 | 23.35 | 23.70 | 7,651,496 | +0.47(+2.03%) |
Mar 31, 2015 | 23.16 | 23.52 | 23.09 | 23.23 | 6,421,762 | -0.28(-1.21%) |
Mar 30, 2015 | 23.32 | 23.58 | 23.12 | 23.51 | 6,012,681 | +0.47(+2.05%) |
Mar 27, 2015 | 23.28 | 23.30 | 22.96 | 23.04 | 5,808,199 | -0.43(-1.82%) |
Mar 26, 2015 | 23.87 | 24.16 | 23.45 | 23.47 | 8,963,625 | -0.03(-0.11%) |
Mar 25, 2015 | 23.23 | 23.77 | 23.06 | 23.49 | 7,085,023 | +0.45(+1.97%) |
Mar 24, 2015 | 23.00 | 23.20 | 22.91 | 23.04 | 6,674,217 | -0.01(-0.04%) |
Mar 23, 2015 | 23.37 | 23.59 | 23.04 | 23.05 | 7,373,389 | -0.24(-1.03%) |
Mar 20, 2015 | 23.12 | 23.54 | 23.04 | 23.29 | 13,815,363 | +0.44(+1.91%) |
Mar 19, 2015 | 22.91 | 23.16 | 22.81 | 22.85 | 6,698,550 | -0.58(-2.47%) |
Mar 18, 2015 | 22.53 | 23.58 | 22.30 | 23.43 | 8,157,130 | +0.69(+3.05%) |
Mar 17, 2015 | 23.00 | 23.08 | 22.60 | 22.74 | 5,757,263 | -0.40(-1.73%) |
Mar 16, 2015 | 22.73 | 23.16 | 22.50 | 23.14 | 5,652,507 | +0.20(+0.89%) |
Mar 13, 2015 | 22.57 | 22.96 | 22.35 | 22.93 | 7,774,914 | +0.15(+0.66%) |
Mar 12, 2015 | 23.14 | 23.20 | 22.75 | 22.78 | 7,797,225 | -0.16(-0.70%) |
Mar 11, 2015 | 23.11 | 23.28 | 22.88 | 22.94 | 8,223,193 | -0.03(-0.12%) |
Mar 10, 2015 | 23.13 | 23.55 | 22.97 | 22.97 | 6,967,767 | -0.43(-1.83%) |
Mar 09, 2015 | 23.72 | 23.97 | 23.38 | 23.40 | 6,856,651 | -0.43(-1.79%) |
Mar 06, 2015 | 24.15 | 24.33 | 23.74 | 23.82 | 5,884,808 | -0.50(-2.05%) |
Mar 05, 2015 | 24.54 | 24.54 | 24.21 | 24.32 | 5,240,470 | -0.24(-0.98%) |
Mar 04, 2015 | 24.69 | 24.68 | 24.10 | 24.56 | 6,467,025 | -0.12(-0.47%) |
Mar 03, 2015 | 24.59 | 24.84 | 24.46 | 24.68 | 5,244,486 | +0.06(+0.25%) |