Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.70 | 23.12 | 22.65 | 22.67 | 7,124,433 | -0.02(-0.08%) |
May 28, 2015 | 22.62 | 22.84 | 22.40 | 22.69 | 4,908,731 | -0.20(-0.89%) |
May 27, 2015 | 22.62 | 23.12 | 22.50 | 22.89 | 5,327,408 | +0.20(+0.90%) |
May 26, 2015 | 23.03 | 23.24 | 22.52 | 22.69 | 6,296,100 | -0.57(-2.44%) |
May 22, 2015 | 22.11 | 23.25 | 23.25 | 23.25 | 12,622,067 | +1.04(+4.68%) |
May 21, 2015 | 22.66 | 22.74 | 22.07 | 22.21 | 7,114,154 | -0.49(-2.17%) |
May 20, 2015 | 22.90 | 22.90 | 22.05 | 22.71 | 7,220,983 | +0.12(+0.53%) |
May 19, 2015 | 23.43 | 23.50 | 22.45 | 22.59 | 8,342,131 | -1.09(-4.59%) |
May 18, 2015 | 23.94 | 24.18 | 23.61 | 23.67 | 6,289,405 | -0.55(-2.26%) |
May 15, 2015 | 24.20 | 24.33 | 23.87 | 24.22 | 6,176,785 | +0.03(+0.12%) |
May 14, 2015 | 24.90 | 25.17 | 24.01 | 24.19 | 9,489,878 | -0.27(-1.10%) |
May 13, 2015 | 24.03 | 24.74 | 23.94 | 24.46 | 7,121,596 | +0.49(+2.05%) |
May 12, 2015 | 23.83 | 24.69 | 23.83 | 23.97 | 11,414,588 | +0.20(+0.86%) |
May 11, 2015 | 22.73 | 23.91 | 22.66 | 23.77 | 8,855,092 | +1.22(+5.40%) |
May 08, 2015 | 22.34 | 22.71 | 22.03 | 22.55 | 6,864,175 | +0.47(+2.14%) |
May 07, 2015 | 22.21 | 22.21 | 21.51 | 22.08 | 6,850,515 | -0.24(-1.08%) |
May 06, 2015 | 22.43 | 22.89 | 22.13 | 22.32 | 7,821,100 | +0.06(+0.25%) |
May 05, 2015 | 22.23 | 22.73 | 22.19 | 22.26 | 8,315,980 | +0.25(+1.14%) |
May 04, 2015 | 21.76 | 22.33 | 21.70 | 22.01 | 9,199,181 | +0.45(+2.06%) |
May 01, 2015 | 22.53 | 22.62 | 21.50 | 21.57 | 9,516,680 | -0.70(-3.16%) |
Apr 30, 2015 | 21.80 | 22.59 | 21.78 | 22.27 | 12,876,422 | +0.32(+1.48%) |
Apr 29, 2015 | 22.93 | 23.62 | 21.75 | 21.95 | 27,336,514 | -2.88(-11.61%) |
Apr 28, 2015 | 24.42 | 25.27 | 24.22 | 24.83 | 13,549,606 | +0.48(+1.98%) |
Apr 27, 2015 | 24.99 | 25.41 | 24.28 | 24.35 | 8,247,960 | -0.48(-1.94%) |
Apr 24, 2015 | 25.28 | 25.61 | 24.65 | 24.83 | 6,345,144 | -0.16(-0.63%) |
Apr 23, 2015 | 24.06 | 25.27 | 23.66 | 24.99 | 8,699,219 | +1.08(+4.54%) |
Apr 22, 2015 | 24.13 | 24.25 | 23.73 | 23.90 | 5,786,671 | -0.06(-0.27%) |
Apr 21, 2015 | 23.55 | 24.46 | 23.33 | 23.97 | 8,338,015 | +0.28(+1.17%) |
Apr 20, 2015 | 23.63 | 24.02 | 23.24 | 23.69 | 6,326,866 | +0.12(+0.51%) |
Apr 17, 2015 | 23.88 | 24.09 | 23.47 | 23.57 | 8,861,222 | -0.68(-2.79%) |
Apr 16, 2015 | 25.39 | 25.40 | 24.20 | 24.25 | 11,746,315 | -1.09(-4.32%) |
Apr 15, 2015 | 24.18 | 25.66 | 24.04 | 25.34 | 12,637,299 | +1.33(+5.52%) |
Apr 14, 2015 | 23.37 | 24.06 | 23.09 | 24.01 | 8,140,763 | +0.96(+4.18%) |
Apr 13, 2015 | 22.88 | 23.23 | 22.62 | 23.05 | 5,285,731 | +0.13(+0.57%) |
Apr 10, 2015 | 23.10 | 23.34 | 22.72 | 22.92 | 4,975,095 | -0.37(-1.59%) |
Apr 09, 2015 | 22.44 | 23.49 | 22.30 | 23.29 | 8,000,552 | +0.83(+3.72%) |
Apr 08, 2015 | 23.16 | 23.50 | 22.43 | 22.46 | 6,067,917 | -0.40(-1.74%) |
Apr 07, 2015 | 22.86 | 23.08 | 22.34 | 22.85 | 8,123,876 | +0.14(+0.61%) |
Apr 06, 2015 | 22.81 | 22.96 | 22.28 | 22.72 | 7,077,360 | -0.15(-0.65%) |
Apr 02, 2015 | 21.95 | 22.86 | 22.86 | 22.86 | 5,896,444 | +0.75(+3.40%) |
Apr 01, 2015 | 22.48 | 22.55 | 21.98 | 22.11 | 6,885,479 | -0.51(-2.25%) |
Mar 31, 2015 | 22.98 | 23.41 | 22.48 | 22.62 | 8,815,227 | -0.96(-4.09%) |
Mar 30, 2015 | 23.14 | 23.87 | 22.95 | 23.59 | 7,124,701 | +0.61(+2.66%) |
Mar 27, 2015 | 22.55 | 22.99 | 22.34 | 22.98 | 5,854,596 | -0.06(-0.24%) |
Mar 26, 2015 | 22.96 | 23.48 | 22.29 | 23.03 | 8,756,602 | +0.03(+0.12%) |
Mar 25, 2015 | 22.89 | 23.75 | 22.94 | 23.00 | 9,213,576 | +0.11(+0.49%) |
Mar 24, 2015 | 22.24 | 23.06 | 22.19 | 22.89 | 10,036,851 | +0.46(+2.07%) |
Mar 23, 2015 | 21.47 | 22.64 | 21.47 | 22.43 | 10,740,002 | +0.94(+4.36%) |
Mar 20, 2015 | 20.60 | 21.50 | 20.44 | 21.49 | 11,396,740 | +0.97(+4.75%) |
Mar 19, 2015 | 21.67 | 21.67 | 20.49 | 20.52 | 13,634,349 | -1.58(-7.13%) |
Mar 18, 2015 | 20.43 | 22.25 | 20.41 | 22.09 | 14,789,564 | +1.49(+7.25%) |
Mar 17, 2015 | 20.34 | 20.68 | 20.00 | 20.60 | 8,777,077 | +0.24(+1.18%) |
Mar 16, 2015 | 20.20 | 20.40 | 19.73 | 20.36 | 6,828,305 | +0.15(+0.73%) |
Mar 13, 2015 | 20.50 | 20.78 | 20.08 | 20.21 | 7,576,484 | -0.77(-3.67%) |
Mar 12, 2015 | 21.34 | 21.44 | 20.80 | 20.98 | 8,104,903 | +0.04(+0.18%) |
Mar 11, 2015 | 20.39 | 21.00 | 20.31 | 20.94 | 8,036,448 | +0.50(+2.45%) |
Mar 10, 2015 | 20.48 | 20.88 | 20.28 | 20.44 | 8,952,235 | -0.48(-2.30%) |
Mar 09, 2015 | 21.48 | 21.50 | 20.90 | 20.93 | 7,002,963 | -0.43(-2.00%) |
Mar 06, 2015 | 22.05 | 22.35 | 21.32 | 21.35 | 8,818,672 | -0.91(-4.08%) |
Mar 05, 2015 | 21.48 | 22.30 | 21.00 | 22.26 | 9,996,712 | +0.71(+3.31%) |
Mar 04, 2015 | 20.78 | 21.89 | 20.35 | 21.55 | 13,434,419 | +0.53(+2.51%) |
Mar 03, 2015 | 21.56 | 21.99 | 20.90 | 21.02 | 10,412,043 | -1.07(-4.83%) |