Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.64 | 23.06 | 22.59 | 22.61 | 7,142,398 | -0.02(-0.08%) |
May 28, 2015 | 22.57 | 22.78 | 22.34 | 22.63 | 4,921,109 | -0.20(-0.89%) |
May 27, 2015 | 22.57 | 23.06 | 22.44 | 22.83 | 5,340,841 | +0.20(+0.90%) |
May 26, 2015 | 22.97 | 23.18 | 22.46 | 22.63 | 6,311,977 | -0.57(-2.44%) |
May 22, 2015 | 22.06 | 23.20 | 23.20 | 23.20 | 12,653,895 | +1.04(+4.68%) |
May 21, 2015 | 22.60 | 22.69 | 22.02 | 22.16 | 7,132,093 | -0.49(-2.17%) |
May 20, 2015 | 22.84 | 22.84 | 21.99 | 22.65 | 7,239,191 | +0.12(+0.53%) |
May 19, 2015 | 23.37 | 23.44 | 22.39 | 22.53 | 8,363,166 | -1.08(-4.59%) |
May 18, 2015 | 23.88 | 24.12 | 23.55 | 23.61 | 6,305,264 | -0.55(-2.26%) |
May 15, 2015 | 24.14 | 24.27 | 23.81 | 24.16 | 6,192,361 | +0.03(+0.12%) |
May 14, 2015 | 24.84 | 25.11 | 23.95 | 24.13 | 9,513,808 | -0.27(-1.10%) |
May 13, 2015 | 23.97 | 24.68 | 23.88 | 24.40 | 7,139,554 | +0.49(+2.05%) |
May 12, 2015 | 23.77 | 24.63 | 23.77 | 23.91 | 11,443,371 | +0.20(+0.86%) |
May 11, 2015 | 22.68 | 23.85 | 22.60 | 23.71 | 8,877,421 | +1.21(+5.40%) |
May 08, 2015 | 22.28 | 22.65 | 21.97 | 22.49 | 6,881,484 | +0.47(+2.14%) |
May 07, 2015 | 22.16 | 22.16 | 21.46 | 22.02 | 6,867,789 | -0.24(-1.08%) |
May 06, 2015 | 22.37 | 22.83 | 22.08 | 22.26 | 7,840,821 | +0.06(+0.25%) |
May 05, 2015 | 22.18 | 22.68 | 22.13 | 22.21 | 8,336,950 | +0.25(+1.14%) |
May 04, 2015 | 21.71 | 22.27 | 21.65 | 21.96 | 9,222,378 | +0.44(+2.06%) |
May 01, 2015 | 22.47 | 22.57 | 21.45 | 21.51 | 9,540,677 | -0.70(-3.16%) |
Apr 30, 2015 | 21.74 | 22.53 | 21.72 | 22.21 | 12,908,892 | +0.32(+1.48%) |
Apr 29, 2015 | 22.87 | 23.56 | 21.70 | 21.89 | 27,405,448 | -2.88(-11.61%) |
Apr 28, 2015 | 24.36 | 25.20 | 24.16 | 24.77 | 13,583,773 | +0.48(+1.98%) |
Apr 27, 2015 | 24.92 | 25.35 | 24.22 | 24.29 | 8,268,759 | -0.48(-1.94%) |
Apr 24, 2015 | 25.22 | 25.54 | 24.59 | 24.77 | 6,361,144 | -0.16(-0.63%) |
Apr 23, 2015 | 24.00 | 25.20 | 23.60 | 24.92 | 8,721,155 | +1.08(+4.54%) |
Apr 22, 2015 | 24.07 | 24.18 | 23.67 | 23.84 | 5,801,263 | -0.06(-0.27%) |
Apr 21, 2015 | 23.49 | 24.40 | 23.27 | 23.91 | 8,359,040 | +0.28(+1.17%) |
Apr 20, 2015 | 23.57 | 23.96 | 23.19 | 23.63 | 6,342,820 | +0.12(+0.51%) |
Apr 17, 2015 | 23.82 | 24.03 | 23.41 | 23.51 | 8,883,567 | -0.68(-2.79%) |
Apr 16, 2015 | 25.32 | 25.34 | 24.14 | 24.18 | 11,775,935 | -1.09(-4.32%) |
Apr 15, 2015 | 24.12 | 25.60 | 23.98 | 25.28 | 12,669,165 | +1.32(+5.52%) |
Apr 14, 2015 | 23.32 | 24.00 | 23.03 | 23.95 | 8,161,291 | +0.96(+4.18%) |
Apr 13, 2015 | 22.82 | 23.17 | 22.57 | 22.99 | 5,299,060 | +0.13(+0.57%) |
Apr 10, 2015 | 23.04 | 23.28 | 22.66 | 22.86 | 4,987,640 | -0.37(-1.59%) |
Apr 09, 2015 | 22.38 | 23.43 | 22.24 | 23.23 | 8,020,727 | +0.83(+3.72%) |
Apr 08, 2015 | 23.10 | 23.44 | 22.37 | 22.40 | 6,083,218 | -0.40(-1.74%) |
Apr 07, 2015 | 22.81 | 23.02 | 22.29 | 22.80 | 8,144,361 | +0.14(+0.61%) |
Apr 06, 2015 | 22.75 | 22.90 | 22.23 | 22.66 | 7,095,207 | -0.15(-0.65%) |
Apr 02, 2015 | 21.89 | 22.81 | 22.81 | 22.81 | 5,911,312 | +0.75(+3.40%) |
Apr 01, 2015 | 22.43 | 22.49 | 21.93 | 22.06 | 6,902,842 | -0.51(-2.25%) |
Mar 31, 2015 | 22.93 | 23.35 | 22.43 | 22.57 | 8,837,456 | -0.96(-4.09%) |
Mar 30, 2015 | 23.08 | 23.81 | 22.89 | 23.53 | 7,142,667 | +0.61(+2.66%) |
Mar 27, 2015 | 22.49 | 22.94 | 22.29 | 22.92 | 5,869,359 | -0.06(-0.24%) |
Mar 26, 2015 | 22.90 | 23.42 | 22.23 | 22.97 | 8,778,683 | +0.03(+0.12%) |
Mar 25, 2015 | 22.83 | 23.69 | 22.88 | 22.95 | 9,236,809 | +0.11(+0.49%) |
Mar 24, 2015 | 22.19 | 23.00 | 22.13 | 22.83 | 10,062,160 | +0.46(+2.07%) |
Mar 23, 2015 | 21.42 | 22.58 | 21.42 | 22.37 | 10,767,085 | +0.93(+4.36%) |
Mar 20, 2015 | 20.55 | 21.45 | 20.39 | 21.44 | 11,425,479 | +0.97(+4.74%) |
Mar 19, 2015 | 21.61 | 21.61 | 20.44 | 20.47 | 13,668,729 | -1.57(-7.13%) |
Mar 18, 2015 | 20.38 | 22.20 | 20.36 | 22.04 | 14,826,858 | +1.49(+7.25%) |
Mar 17, 2015 | 20.29 | 20.62 | 19.95 | 20.55 | 8,799,209 | +0.24(+1.18%) |
Mar 16, 2015 | 20.15 | 20.35 | 19.68 | 20.31 | 6,845,524 | +0.15(+0.73%) |
Mar 13, 2015 | 20.45 | 20.73 | 20.03 | 20.16 | 7,595,589 | -0.77(-3.67%) |
Mar 12, 2015 | 21.29 | 21.38 | 20.74 | 20.93 | 8,125,341 | +0.04(+0.18%) |
Mar 11, 2015 | 20.34 | 20.95 | 20.26 | 20.89 | 8,056,712 | +0.50(+2.45%) |
Mar 10, 2015 | 20.43 | 20.83 | 20.23 | 20.39 | 8,974,809 | -0.48(-2.30%) |
Mar 09, 2015 | 21.43 | 21.45 | 20.85 | 20.87 | 7,020,622 | -0.43(-2.00%) |
Mar 06, 2015 | 21.99 | 22.30 | 21.27 | 21.30 | 8,840,909 | -0.91(-4.08%) |
Mar 05, 2015 | 21.43 | 22.24 | 20.95 | 22.21 | 10,021,920 | +0.71(+3.31%) |
Mar 04, 2015 | 20.73 | 21.84 | 20.30 | 21.49 | 13,468,295 | +0.53(+2.51%) |
Mar 03, 2015 | 21.50 | 21.94 | 20.85 | 20.97 | 10,438,298 | -1.06(-4.83%) |