Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.17 | 23.55 | 23.05 | 23.44 | 38,429,908 | +0.31(+1.32%) |
May 28, 2015 | 22.63 | 23.28 | 22.52 | 23.13 | 23,531,498 | +0.45(+1.99%) |
May 27, 2015 | 22.49 | 22.78 | 22.39 | 22.68 | 11,199,463 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.94 | 22.36 | 22.43 | 16,516,826 | -0.38(-1.67%) |
May 22, 2015 | 22.82 | 22.81 | 22.81 | 22.81 | 28,252,744 | -0.01(-0.03%) |
May 21, 2015 | 22.54 | 22.90 | 22.54 | 22.82 | 13,464,766 | +0.23(+1.00%) |
May 20, 2015 | 22.72 | 22.77 | 22.39 | 22.60 | 12,835,577 | -0.04(-0.17%) |
May 19, 2015 | 22.79 | 22.82 | 22.62 | 22.63 | 7,701,716 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.60 | 22.71 | 10,305,526 | +0.02(+0.08%) |
May 15, 2015 | 22.98 | 23.24 | 22.68 | 22.70 | 16,182,312 | -0.26(-1.15%) |
May 14, 2015 | 22.63 | 22.97 | 22.52 | 22.96 | 15,990,935 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.69 | 22.18 | 22.47 | 16,686,262 | +0.19(+0.88%) |
May 12, 2015 | 22.10 | 22.38 | 21.99 | 22.27 | 11,940,450 | -0.02(-0.07%) |
May 11, 2015 | 22.48 | 22.61 | 22.23 | 22.29 | 11,938,510 | -0.18(-0.82%) |
May 08, 2015 | 22.40 | 22.53 | 22.34 | 22.47 | 12,618,008 | +0.33(+1.48%) |
May 07, 2015 | 21.96 | 22.24 | 21.89 | 22.14 | 17,344,508 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.75 | 21.96 | 18,361,746 | -0.17(-0.77%) |
May 05, 2015 | 22.45 | 22.55 | 22.11 | 22.13 | 20,623,308 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.72 | 22.49 | 22.58 | 10,801,752 | -0.07(-0.31%) |
May 01, 2015 | 22.26 | 22.66 | 22.16 | 22.65 | 17,939,636 | +0.40(+1.78%) |
Apr 30, 2015 | 22.37 | 22.54 | 22.13 | 22.26 | 16,454,570 | -0.24(-1.05%) |
Apr 29, 2015 | 22.58 | 22.78 | 22.38 | 22.49 | 19,035,488 | -0.23(-1.01%) |
Apr 28, 2015 | 22.52 | 22.97 | 22.45 | 22.72 | 24,720,844 | +0.15(+0.66%) |
Apr 27, 2015 | 22.56 | 22.64 | 22.43 | 22.57 | 18,066,430 | -0.04(-0.19%) |
Apr 24, 2015 | 22.58 | 22.91 | 22.50 | 22.62 | 22,752,120 | +0.12(+0.53%) |
Apr 23, 2015 | 22.70 | 22.86 | 22.35 | 22.50 | 41,102,852 | +0.82(+3.77%) |
Apr 22, 2015 | 21.54 | 21.76 | 21.48 | 21.68 | 28,866,704 | +0.13(+0.59%) |
Apr 21, 2015 | 21.58 | 21.64 | 21.41 | 21.55 | 19,471,998 | +0.13(+0.62%) |
Apr 20, 2015 | 21.39 | 21.56 | 21.17 | 21.42 | 22,750,728 | +0.11(+0.50%) |
Apr 17, 2015 | 21.52 | 21.58 | 21.16 | 21.31 | 23,348,600 | -0.48(-2.18%) |
Apr 16, 2015 | 21.77 | 21.92 | 21.64 | 21.79 | 11,557,359 | +0.01(+0.04%) |
Apr 15, 2015 | 21.77 | 21.89 | 21.65 | 21.78 | 13,554,885 | +0.02(+0.11%) |
Apr 14, 2015 | 21.69 | 21.82 | 21.53 | 21.76 | 13,280,506 | +0.00(+0.02%) |
Apr 13, 2015 | 21.84 | 22.24 | 21.69 | 21.75 | 18,378,290 | -0.15(-0.70%) |
Apr 10, 2015 | 21.94 | 22.04 | 21.81 | 21.90 | 13,335,960 | +0.13(+0.58%) |
Apr 09, 2015 | 21.82 | 21.95 | 21.58 | 21.78 | 12,748,018 | -0.04(-0.18%) |
Apr 08, 2015 | 21.85 | 22.01 | 21.63 | 21.82 | 17,998,670 | +0.01(+0.05%) |
Apr 07, 2015 | 21.81 | 22.12 | 21.73 | 21.81 | 17,905,078 | +0.10(+0.46%) |
Apr 06, 2015 | 21.20 | 21.84 | 21.18 | 21.71 | 16,202,156 | -0.03(-0.16%) |
Apr 02, 2015 | 21.79 | 21.74 | 21.74 | 21.74 | 22,039,914 | -0.08(-0.39%) |
Apr 01, 2015 | 21.90 | 22.05 | 21.71 | 21.82 | 12,929,270 | -0.21(-0.95%) |
Mar 31, 2015 | 22.04 | 22.31 | 22.03 | 22.03 | 12,716,114 | -0.09(-0.42%) |
Mar 30, 2015 | 22.06 | 22.31 | 22.06 | 22.13 | 12,467,912 | +0.11(+0.51%) |
Mar 27, 2015 | 21.91 | 22.14 | 21.89 | 22.02 | 15,882,225 | +0.04(+0.20%) |
Mar 26, 2015 | 21.99 | 22.19 | 21.87 | 21.97 | 17,141,402 | -0.21(-0.94%) |
Mar 25, 2015 | 22.78 | 22.78 | 22.16 | 22.18 | 27,701,612 | -0.55(-2.44%) |
Mar 24, 2015 | 22.28 | 22.93 | 22.28 | 22.73 | 32,780,020 | +0.34(+1.52%) |
Mar 23, 2015 | 22.13 | 22.62 | 22.13 | 22.39 | 19,415,564 | +0.26(+1.19%) |
Mar 20, 2015 | 22.24 | 22.38 | 22.13 | 22.13 | 56,500,000 | +0.02(+0.09%) |
Mar 19, 2015 | 21.70 | 22.29 | 21.66 | 22.11 | 35,529,680 | -0.21(-0.94%) |
Mar 18, 2015 | 22.68 | 22.68 | 22.03 | 22.32 | 40,969,872 | -0.41(-1.79%) |
Mar 17, 2015 | 22.75 | 22.88 | 22.48 | 22.73 | 18,037,994 | -0.03(-0.13%) |
Mar 16, 2015 | 22.74 | 22.91 | 22.58 | 22.76 | 16,554,799 | +0.19(+0.85%) |
Mar 13, 2015 | 22.94 | 22.94 | 22.39 | 22.57 | 20,593,378 | -0.13(-0.57%) |
Mar 12, 2015 | 22.94 | 22.98 | 22.57 | 22.70 | 19,436,664 | -0.10(-0.44%) |
Mar 11, 2015 | 22.66 | 23.00 | 22.66 | 22.80 | 28,270,768 | +0.18(+0.79%) |
Mar 10, 2015 | 22.94 | 23.11 | 22.56 | 22.62 | 41,214,556 | -0.61(-2.62%) |
Mar 09, 2015 | 22.87 | 23.28 | 22.82 | 23.23 | 36,055,560 | +0.36(+1.56%) |
Mar 06, 2015 | 22.58 | 23.10 | 22.55 | 22.87 | 36,136,788 | +0.30(+1.34%) |
Mar 05, 2015 | 22.26 | 22.65 | 22.26 | 22.57 | 18,017,272 | +0.29(+1.32%) |
Mar 04, 2015 | 22.10 | 22.46 | 22.01 | 22.28 | 15,158,328 | +0.02(+0.09%) |
Mar 03, 2015 | 22.29 | 22.40 | 22.16 | 22.25 | 12,836,444 | -0.05(-0.21%) |