Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.54 | 24.61 | 24.21 | 24.28 | 31,677,798 | -0.24(-0.97%) |
May 28, 2015 | 24.55 | 24.62 | 24.37 | 24.51 | 27,808,176 | -0.13(-0.52%) |
May 27, 2015 | 24.34 | 24.74 | 24.27 | 24.64 | 35,000,036 | +0.31(+1.28%) |
May 26, 2015 | 24.05 | 24.59 | 24.04 | 24.33 | 63,187,116 | +0.30(+1.24%) |
May 22, 2015 | 23.89 | 24.03 | 24.03 | 24.03 | 28,999,646 | +0.14(+0.57%) |
May 21, 2015 | 23.90 | 24.17 | 23.85 | 23.89 | 45,511,212 | -0.01(-0.05%) |
May 20, 2015 | 23.96 | 24.15 | 23.80 | 23.91 | 36,855,240 | +0.14(+0.59%) |
May 19, 2015 | 23.67 | 23.84 | 23.63 | 23.77 | 29,233,572 | +0.11(+0.46%) |
May 18, 2015 | 23.54 | 23.75 | 23.54 | 23.66 | 33,612,436 | +0.14(+0.58%) |
May 15, 2015 | 23.58 | 23.62 | 23.38 | 23.52 | 41,659,148 | +0.04(+0.18%) |
May 14, 2015 | 23.55 | 23.68 | 23.37 | 23.48 | 33,677,996 | +0.11(+0.46%) |
May 13, 2015 | 23.86 | 23.92 | 23.34 | 23.37 | 61,764,584 | -0.43(-1.82%) |
May 12, 2015 | 23.87 | 23.97 | 23.76 | 23.81 | 30,748,268 | -0.18(-0.76%) |
May 11, 2015 | 24.35 | 24.41 | 23.98 | 23.99 | 29,194,460 | -0.27(-1.10%) |
May 08, 2015 | 24.29 | 24.40 | 24.15 | 24.26 | 35,914,936 | +0.20(+0.85%) |
May 07, 2015 | 23.88 | 24.18 | 23.82 | 24.05 | 32,298,384 | +0.11(+0.45%) |
May 06, 2015 | 24.12 | 24.21 | 23.80 | 23.94 | 40,366,612 | -0.13(-0.55%) |
May 05, 2015 | 24.42 | 24.52 | 24.05 | 24.08 | 38,827,448 | -0.33(-1.36%) |
May 04, 2015 | 24.94 | 24.94 | 24.35 | 24.41 | 51,509,360 | +0.15(+0.63%) |
May 01, 2015 | 24.00 | 24.29 | 23.80 | 24.26 | 37,513,096 | +0.27(+1.13%) |
Apr 30, 2015 | 24.24 | 24.48 | 23.80 | 23.99 | 55,553,880 | -0.24(-0.99%) |
Apr 29, 2015 | 24.41 | 24.51 | 24.18 | 24.23 | 35,342,660 | -0.27(-1.12%) |
Apr 28, 2015 | 24.50 | 24.53 | 24.25 | 24.50 | 40,392,368 | +0.05(+0.20%) |
Apr 27, 2015 | 24.86 | 25.05 | 24.38 | 24.45 | 63,437,372 | -0.32(-1.27%) |
Apr 24, 2015 | 24.87 | 24.92 | 24.45 | 24.77 | 106,806,336 | +0.17(+0.69%) |
Apr 23, 2015 | 24.33 | 25.27 | 24.28 | 24.60 | 149,091,408 | +0.20(+0.80%) |
Apr 22, 2015 | 24.48 | 24.48 | 24.27 | 24.40 | 30,282,670 | -0.03(-0.14%) |
Apr 21, 2015 | 24.42 | 24.74 | 24.23 | 24.43 | 45,360,840 | +0.15(+0.63%) |
Apr 20, 2015 | 24.34 | 24.48 | 24.13 | 24.28 | 46,787,148 | +0.02(+0.09%) |
Apr 17, 2015 | 24.54 | 24.62 | 23.73 | 24.26 | 102,314,152 | -0.52(-2.09%) |
Apr 16, 2015 | 24.80 | 24.94 | 24.74 | 24.78 | 26,489,286 | -0.10(-0.40%) |
Apr 15, 2015 | 24.63 | 25.04 | 24.54 | 24.88 | 34,219,932 | +0.39(+1.59%) |
Apr 14, 2015 | 24.38 | 24.64 | 24.32 | 24.49 | 23,971,418 | +0.08(+0.33%) |
Apr 13, 2015 | 24.79 | 24.83 | 24.39 | 24.41 | 28,759,854 | -0.43(-1.72%) |
Apr 10, 2015 | 24.83 | 24.99 | 24.69 | 24.84 | 38,297,352 | +0.09(+0.37%) |
Apr 09, 2015 | 24.58 | 24.78 | 24.53 | 24.75 | 28,173,126 | +0.17(+0.69%) |
Apr 08, 2015 | 24.32 | 24.58 | 24.18 | 24.58 | 35,053,132 | +0.36(+1.48%) |
Apr 07, 2015 | 24.16 | 24.37 | 24.01 | 24.22 | 29,835,148 | +0.04(+0.18%) |
Apr 06, 2015 | 23.94 | 24.35 | 23.88 | 24.17 | 25,685,472 | +0.11(+0.47%) |
Apr 02, 2015 | 23.71 | 24.06 | 24.06 | 24.06 | 49,518,628 | +0.37(+1.54%) |
Apr 01, 2015 | 23.58 | 23.70 | 23.28 | 23.70 | 38,009,896 | +0.24(+1.04%) |
Mar 31, 2015 | 23.34 | 23.64 | 23.16 | 23.45 | 42,240,300 | -0.06(-0.25%) |
Mar 30, 2015 | 23.26 | 23.66 | 23.26 | 23.51 | 32,401,924 | +0.33(+1.42%) |
Mar 27, 2015 | 23.13 | 23.42 | 23.12 | 23.18 | 35,875,864 | +0.01(+0.05%) |
Mar 26, 2015 | 23.22 | 23.39 | 23.07 | 23.17 | 43,373,936 | -0.25(-1.09%) |
Mar 25, 2015 | 23.65 | 23.90 | 23.39 | 23.42 | 45,097,648 | -0.43(-1.82%) |
Mar 24, 2015 | 24.29 | 24.35 | 23.76 | 23.85 | 48,010,172 | -0.64(-2.62%) |
Mar 23, 2015 | 24.51 | 24.67 | 24.50 | 24.50 | 20,408,046 | -0.14(-0.56%) |
Mar 20, 2015 | 24.49 | 24.66 | 24.39 | 24.63 | 52,027,972 | +0.29(+1.20%) |
Mar 19, 2015 | 24.46 | 24.53 | 24.21 | 24.34 | 25,605,688 | -0.10(-0.42%) |
Mar 18, 2015 | 24.45 | 24.55 | 24.09 | 24.44 | 45,920,548 | -0.06(-0.24%) |
Mar 17, 2015 | 24.26 | 24.62 | 24.14 | 24.50 | 36,048,044 | -0.26(-1.04%) |
Mar 16, 2015 | 24.60 | 24.81 | 24.54 | 24.76 | 22,435,834 | +0.29(+1.19%) |
Mar 13, 2015 | 24.48 | 24.57 | 24.33 | 24.47 | 29,547,306 | -0.12(-0.47%) |
Mar 12, 2015 | 24.21 | 24.62 | 24.18 | 24.58 | 29,000,474 | +0.53(+2.19%) |
Mar 11, 2015 | 24.28 | 24.36 | 24.00 | 24.06 | 30,886,652 | -0.27(-1.09%) |
Mar 10, 2015 | 24.93 | 24.96 | 24.29 | 24.32 | 38,272,772 | -0.77(-3.09%) |
Mar 09, 2015 | 25.01 | 25.15 | 25.00 | 25.10 | 19,744,690 | +0.08(+0.33%) |
Mar 06, 2015 | 24.92 | 25.12 | 24.84 | 25.01 | 42,783,768 | +0.02(+0.07%) |
Mar 05, 2015 | 24.99 | 25.04 | 24.78 | 25.00 | 26,744,230 | -0.04(-0.17%) |
Mar 04, 2015 | 24.78 | 25.04 | 24.65 | 25.04 | 29,567,704 | +0.19(+0.78%) |
Mar 03, 2015 | 24.75 | 24.86 | 24.63 | 24.84 | 28,762,114 | +0.04(+0.15%) |