Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.27 | 23.65 | 23.15 | 23.54 | 38,265,204 | +0.31(+1.32%) |
May 28, 2015 | 22.72 | 23.38 | 22.62 | 23.23 | 23,430,646 | +0.45(+1.99%) |
May 27, 2015 | 22.58 | 22.88 | 22.49 | 22.78 | 11,151,463 | +0.25(+1.11%) |
May 26, 2015 | 23.03 | 23.04 | 22.46 | 22.53 | 16,446,038 | -0.38(-1.67%) |
May 22, 2015 | 22.92 | 22.91 | 22.91 | 22.91 | 28,131,656 | -0.01(-0.03%) |
May 21, 2015 | 22.64 | 23.00 | 22.64 | 22.92 | 13,407,058 | +0.23(+1.00%) |
May 20, 2015 | 22.82 | 22.86 | 22.49 | 22.69 | 12,780,566 | -0.04(-0.17%) |
May 19, 2015 | 22.89 | 22.92 | 22.72 | 22.73 | 7,668,708 | -0.08(-0.35%) |
May 18, 2015 | 22.72 | 22.89 | 22.70 | 22.81 | 10,261,358 | +0.02(+0.08%) |
May 15, 2015 | 23.08 | 23.34 | 22.78 | 22.79 | 16,112,957 | -0.26(-1.15%) |
May 14, 2015 | 22.72 | 23.07 | 22.62 | 23.06 | 15,922,400 | +0.49(+2.19%) |
May 13, 2015 | 22.46 | 22.79 | 22.27 | 22.56 | 16,614,747 | +0.20(+0.87%) |
May 12, 2015 | 22.19 | 22.48 | 22.09 | 22.37 | 11,889,275 | -0.02(-0.07%) |
May 11, 2015 | 22.58 | 22.70 | 22.33 | 22.38 | 11,887,344 | -0.18(-0.82%) |
May 08, 2015 | 22.49 | 22.62 | 22.43 | 22.57 | 12,563,929 | +0.33(+1.48%) |
May 07, 2015 | 22.06 | 22.34 | 21.98 | 22.24 | 17,270,172 | +0.18(+0.82%) |
May 06, 2015 | 22.18 | 22.30 | 21.84 | 22.06 | 18,283,050 | -0.17(-0.77%) |
May 05, 2015 | 22.55 | 22.64 | 22.21 | 22.23 | 20,534,920 | -0.45(-1.99%) |
May 04, 2015 | 22.69 | 22.82 | 22.59 | 22.68 | 10,755,457 | -0.07(-0.31%) |
May 01, 2015 | 22.35 | 22.76 | 22.26 | 22.75 | 17,862,750 | +0.40(+1.78%) |
Apr 30, 2015 | 22.47 | 22.64 | 22.23 | 22.35 | 16,384,048 | -0.24(-1.05%) |
Apr 29, 2015 | 22.68 | 22.88 | 22.47 | 22.59 | 18,953,904 | -0.23(-1.01%) |
Apr 28, 2015 | 22.62 | 23.07 | 22.54 | 22.82 | 24,614,894 | +0.15(+0.66%) |
Apr 27, 2015 | 22.66 | 22.74 | 22.53 | 22.67 | 17,988,998 | -0.04(-0.19%) |
Apr 24, 2015 | 22.67 | 23.01 | 22.60 | 22.71 | 22,654,608 | +0.12(+0.53%) |
Apr 23, 2015 | 22.79 | 22.96 | 22.44 | 22.59 | 40,926,692 | +0.82(+3.77%) |
Apr 22, 2015 | 21.63 | 21.85 | 21.57 | 21.77 | 28,742,986 | +0.13(+0.59%) |
Apr 21, 2015 | 21.67 | 21.74 | 21.50 | 21.64 | 19,388,544 | +0.13(+0.62%) |
Apr 20, 2015 | 21.48 | 21.66 | 21.26 | 21.51 | 22,653,222 | +0.11(+0.50%) |
Apr 17, 2015 | 21.61 | 21.67 | 21.26 | 21.40 | 23,248,532 | -0.48(-2.18%) |
Apr 16, 2015 | 21.86 | 22.02 | 21.74 | 21.88 | 11,507,826 | +0.01(+0.04%) |
Apr 15, 2015 | 21.86 | 21.98 | 21.74 | 21.87 | 13,496,791 | +0.02(+0.11%) |
Apr 14, 2015 | 21.79 | 21.91 | 21.63 | 21.85 | 13,223,588 | +0.00(+0.02%) |
Apr 13, 2015 | 21.93 | 22.34 | 21.79 | 21.85 | 18,299,524 | -0.15(-0.70%) |
Apr 10, 2015 | 22.03 | 22.13 | 21.90 | 22.00 | 13,278,804 | +0.13(+0.58%) |
Apr 09, 2015 | 21.91 | 22.04 | 21.68 | 21.87 | 12,693,382 | -0.04(-0.17%) |
Apr 08, 2015 | 21.94 | 22.10 | 21.73 | 21.91 | 17,921,530 | +0.01(+0.05%) |
Apr 07, 2015 | 21.91 | 22.22 | 21.82 | 21.90 | 17,828,338 | +0.10(+0.46%) |
Apr 06, 2015 | 21.29 | 21.93 | 21.27 | 21.80 | 16,132,716 | -0.03(-0.16%) |
Apr 02, 2015 | 21.89 | 21.83 | 21.83 | 21.83 | 21,945,454 | -0.08(-0.39%) |
Apr 01, 2015 | 22.00 | 22.15 | 21.80 | 21.92 | 12,873,857 | -0.21(-0.95%) |
Mar 31, 2015 | 22.14 | 22.40 | 22.13 | 22.13 | 12,661,614 | -0.09(-0.42%) |
Mar 30, 2015 | 22.16 | 22.41 | 22.15 | 22.22 | 12,414,477 | +0.11(+0.51%) |
Mar 27, 2015 | 22.00 | 22.24 | 21.98 | 22.11 | 15,814,156 | +0.04(+0.20%) |
Mar 26, 2015 | 22.08 | 22.28 | 21.97 | 22.07 | 17,067,936 | -0.21(-0.94%) |
Mar 25, 2015 | 22.87 | 22.87 | 22.26 | 22.28 | 27,582,886 | -0.56(-2.44%) |
Mar 24, 2015 | 22.38 | 23.03 | 22.37 | 22.83 | 32,639,528 | +0.34(+1.52%) |
Mar 23, 2015 | 22.22 | 22.72 | 22.22 | 22.49 | 19,332,352 | +0.26(+1.19%) |
Mar 20, 2015 | 22.33 | 22.47 | 22.23 | 22.23 | 56,257,848 | +0.02(+0.10%) |
Mar 19, 2015 | 21.80 | 22.38 | 21.75 | 22.20 | 35,377,404 | -0.21(-0.94%) |
Mar 18, 2015 | 22.77 | 22.77 | 22.13 | 22.42 | 40,794,280 | -0.41(-1.79%) |
Mar 17, 2015 | 22.85 | 22.98 | 22.58 | 22.82 | 17,960,684 | -0.03(-0.13%) |
Mar 16, 2015 | 22.84 | 23.01 | 22.68 | 22.85 | 16,483,847 | +0.19(+0.85%) |
Mar 13, 2015 | 23.04 | 23.04 | 22.49 | 22.66 | 20,505,118 | -0.13(-0.57%) |
Mar 12, 2015 | 23.04 | 23.08 | 22.67 | 22.79 | 19,353,362 | -0.10(-0.44%) |
Mar 11, 2015 | 22.76 | 23.10 | 22.76 | 22.89 | 28,149,604 | +0.18(+0.79%) |
Mar 10, 2015 | 23.04 | 23.21 | 22.66 | 22.72 | 41,037,916 | -0.61(-2.62%) |
Mar 09, 2015 | 22.97 | 23.38 | 22.92 | 23.33 | 35,901,032 | +0.36(+1.56%) |
Mar 06, 2015 | 22.67 | 23.20 | 22.64 | 22.97 | 35,981,912 | +0.30(+1.34%) |
Mar 05, 2015 | 22.36 | 22.75 | 22.36 | 22.67 | 17,940,052 | +0.30(+1.32%) |
Mar 04, 2015 | 22.20 | 22.56 | 22.10 | 22.37 | 15,093,362 | +0.02(+0.09%) |
Mar 03, 2015 | 22.39 | 22.49 | 22.26 | 22.35 | 12,781,429 | -0.05(-0.21%) |