Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.02 | 23.36 | 22.98 | 23.20 | 75,005,176 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.88 | 23.00 | 23,688,002 | +0.09(+0.41%) |
May 27, 2015 | 22.84 | 23.02 | 22.75 | 22.90 | 33,009,426 | +0.13(+0.56%) |
May 26, 2015 | 22.82 | 22.93 | 22.72 | 22.78 | 28,248,918 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,429,232 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.84 | 22.94 | 27,124,954 | +0.04(+0.17%) |
May 20, 2015 | 22.90 | 23.03 | 22.88 | 22.90 | 22,938,712 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.96 | 22.60 | 22.84 | 31,230,536 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.74 | 22.64 | 22.69 | 36,869,876 | -0.01(-0.03%) |
May 15, 2015 | 22.70 | 22.74 | 22.65 | 22.70 | 25,289,768 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.66 | 26,798,720 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,586,632 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,792,104 | -0.12(-0.53%) |
May 11, 2015 | 22.76 | 22.88 | 22.66 | 22.68 | 39,640,976 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.80 | 22.57 | 22.72 | 30,568,832 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,211,266 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,225,000 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.53 | 22.61 | 33,782,764 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,557,284 | +0.16(+0.70%) |
May 01, 2015 | 22.43 | 22.67 | 22.43 | 22.58 | 32,516,716 | +0.10(+0.44%) |
Apr 30, 2015 | 22.60 | 22.68 | 22.33 | 22.48 | 41,823,096 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.49 | 22.72 | 56,669,516 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.84 | 69,682,232 | -0.07(-0.32%) |
Apr 27, 2015 | 23.41 | 23.49 | 22.80 | 22.92 | 64,127,676 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,415,424 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.45 | 23.07 | 23.43 | 34,271,328 | +0.28(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,960,848 | +0.03(+0.11%) |
Apr 21, 2015 | 23.25 | 23.45 | 23.06 | 23.12 | 33,304,528 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,813,356 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.04 | 23.22 | 43,341,304 | -0.10(-0.43%) |
Apr 16, 2015 | 23.23 | 23.38 | 23.20 | 23.31 | 29,553,208 | -0.01(-0.06%) |
Apr 15, 2015 | 23.45 | 23.50 | 23.27 | 23.33 | 44,641,048 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.39 | 23.13 | 23.21 | 24,122,128 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,775,908 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,758,520 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.77 | 23.21 | 44,198,844 | +0.26(+1.13%) |
Apr 08, 2015 | 22.86 | 23.08 | 22.80 | 22.95 | 34,676,784 | +0.07(+0.29%) |
Apr 07, 2015 | 22.94 | 23.12 | 22.86 | 22.88 | 21,630,998 | +0.04(+0.17%) |
Apr 06, 2015 | 22.80 | 23.06 | 22.68 | 22.84 | 32,421,780 | +0.07(+0.29%) |
Apr 02, 2015 | 22.80 | 22.78 | 22.78 | 22.78 | 37,902,780 | +0.03(+0.15%) |
Apr 01, 2015 | 23.08 | 23.08 | 22.60 | 22.74 | 48,666,252 | -0.30(-1.32%) |
Mar 31, 2015 | 23.12 | 23.27 | 23.03 | 23.05 | 40,008,056 | -0.14(-0.60%) |
Mar 30, 2015 | 22.92 | 23.33 | 22.89 | 23.19 | 38,507,732 | +0.31(+1.36%) |
Mar 27, 2015 | 22.82 | 22.92 | 22.68 | 22.88 | 34,474,416 | +0.25(+1.08%) |
Mar 26, 2015 | 22.60 | 22.79 | 22.49 | 22.63 | 37,472,660 | -0.09(-0.41%) |
Mar 25, 2015 | 22.93 | 23.19 | 22.70 | 22.72 | 44,082,160 | -0.15(-0.64%) |
Mar 24, 2015 | 23.15 | 23.19 | 22.86 | 22.87 | 50,054,380 | -0.35(-1.51%) |
Mar 23, 2015 | 22.86 | 23.49 | 22.85 | 23.22 | 76,683,288 | +0.53(+2.34%) |
Mar 20, 2015 | 22.61 | 22.84 | 22.51 | 22.69 | 89,294,856 | +0.07(+0.29%) |
Mar 19, 2015 | 22.71 | 22.78 | 22.57 | 22.63 | 30,847,432 | -0.15(-0.67%) |
Mar 18, 2015 | 22.55 | 22.86 | 22.36 | 22.78 | 50,009,248 | +0.14(+0.61%) |
Mar 17, 2015 | 22.61 | 22.72 | 22.49 | 22.64 | 31,141,474 | -0.18(-0.78%) |
Mar 16, 2015 | 22.58 | 22.90 | 22.50 | 22.82 | 43,842,224 | +0.29(+1.29%) |
Mar 13, 2015 | 22.47 | 22.53 | 22.32 | 22.53 | 42,383,608 | +0.00(+0.00%) |
Mar 12, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 42,530,040 | +0.25(+1.10%) |
Mar 11, 2015 | 22.51 | 22.59 | 22.28 | 22.28 | 38,660,280 | -0.10(-0.44%) |
Mar 10, 2015 | 22.41 | 22.61 | 22.30 | 22.38 | 57,774,836 | -0.17(-0.73%) |
Mar 09, 2015 | 22.44 | 22.65 | 22.30 | 22.55 | 47,049,096 | +0.04(+0.18%) |
Mar 06, 2015 | 22.69 | 22.83 | 22.36 | 22.51 | 60,260,716 | -0.33(-1.45%) |
Mar 05, 2015 | 23.01 | 23.06 | 22.79 | 22.84 | 35,395,604 | -0.11(-0.49%) |
Mar 04, 2015 | 22.85 | 23.04 | 22.70 | 22.95 | 29,261,292 | +0.05(+0.23%) |
Mar 03, 2015 | 23.02 | 23.12 | 22.80 | 22.90 | 36,291,576 | -0.14(-0.60%) |