Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.38 | 24.45 | 24.06 | 24.12 | 31,887,178 | -0.24(-0.97%) |
May 28, 2015 | 24.39 | 24.46 | 24.21 | 24.35 | 27,991,978 | -0.13(-0.52%) |
May 27, 2015 | 24.18 | 24.58 | 24.11 | 24.48 | 35,231,372 | +0.31(+1.28%) |
May 26, 2015 | 23.89 | 24.43 | 23.89 | 24.17 | 63,604,760 | +0.30(+1.24%) |
May 22, 2015 | 23.74 | 23.87 | 23.87 | 23.87 | 29,191,324 | +0.14(+0.57%) |
May 21, 2015 | 23.75 | 24.01 | 23.70 | 23.74 | 45,812,024 | -0.01(-0.05%) |
May 20, 2015 | 23.80 | 23.99 | 23.64 | 23.75 | 37,098,840 | +0.14(+0.59%) |
May 19, 2015 | 23.52 | 23.69 | 23.47 | 23.61 | 29,426,796 | +0.11(+0.46%) |
May 18, 2015 | 23.39 | 23.59 | 23.38 | 23.50 | 33,834,604 | +0.14(+0.58%) |
May 15, 2015 | 23.42 | 23.47 | 23.23 | 23.37 | 41,934,500 | +0.04(+0.18%) |
May 14, 2015 | 23.40 | 23.53 | 23.22 | 23.33 | 33,900,596 | +0.11(+0.46%) |
May 13, 2015 | 23.70 | 23.76 | 23.19 | 23.22 | 62,172,828 | -0.43(-1.82%) |
May 12, 2015 | 23.72 | 23.81 | 23.61 | 23.65 | 30,951,504 | -0.18(-0.76%) |
May 11, 2015 | 24.19 | 24.25 | 23.82 | 23.83 | 29,387,426 | -0.27(-1.10%) |
May 08, 2015 | 24.13 | 24.24 | 23.99 | 24.10 | 36,152,320 | +0.20(+0.85%) |
May 07, 2015 | 23.72 | 24.02 | 23.66 | 23.89 | 32,511,866 | +0.11(+0.45%) |
May 06, 2015 | 23.96 | 24.05 | 23.65 | 23.79 | 40,633,420 | -0.13(-0.55%) |
May 05, 2015 | 24.26 | 24.36 | 23.89 | 23.92 | 39,084,084 | -0.33(-1.36%) |
May 04, 2015 | 24.77 | 24.77 | 24.19 | 24.25 | 51,849,820 | +0.15(+0.63%) |
May 01, 2015 | 23.85 | 24.13 | 23.65 | 24.10 | 37,761,048 | +0.27(+1.13%) |
Apr 30, 2015 | 24.08 | 24.32 | 23.64 | 23.83 | 55,921,072 | -0.24(-0.99%) |
Apr 29, 2015 | 24.25 | 24.35 | 24.02 | 24.07 | 35,576,260 | -0.27(-1.12%) |
Apr 28, 2015 | 24.34 | 24.37 | 24.09 | 24.34 | 40,659,348 | +0.05(+0.20%) |
Apr 27, 2015 | 24.70 | 24.88 | 24.22 | 24.29 | 63,856,668 | -0.31(-1.27%) |
Apr 24, 2015 | 24.70 | 24.75 | 24.29 | 24.60 | 107,512,288 | +0.17(+0.69%) |
Apr 23, 2015 | 24.17 | 25.10 | 24.12 | 24.44 | 150,076,848 | +0.19(+0.80%) |
Apr 22, 2015 | 24.32 | 24.32 | 24.11 | 24.24 | 30,482,828 | -0.03(-0.14%) |
Apr 21, 2015 | 24.26 | 24.58 | 24.07 | 24.27 | 45,660,656 | +0.15(+0.63%) |
Apr 20, 2015 | 24.18 | 24.32 | 23.97 | 24.12 | 47,096,396 | +0.02(+0.09%) |
Apr 17, 2015 | 24.38 | 24.46 | 23.58 | 24.10 | 102,990,408 | -0.52(-2.09%) |
Apr 16, 2015 | 24.64 | 24.77 | 24.58 | 24.62 | 26,664,370 | -0.10(-0.40%) |
Apr 15, 2015 | 24.47 | 24.87 | 24.38 | 24.72 | 34,446,116 | +0.39(+1.59%) |
Apr 14, 2015 | 24.22 | 24.48 | 24.16 | 24.33 | 24,129,860 | +0.08(+0.33%) |
Apr 13, 2015 | 24.63 | 24.67 | 24.23 | 24.25 | 28,949,946 | -0.42(-1.72%) |
Apr 10, 2015 | 24.67 | 24.82 | 24.53 | 24.67 | 38,550,484 | +0.09(+0.37%) |
Apr 09, 2015 | 24.42 | 24.62 | 24.36 | 24.58 | 28,359,340 | +0.17(+0.69%) |
Apr 08, 2015 | 24.16 | 24.42 | 24.02 | 24.41 | 35,284,824 | +0.36(+1.48%) |
Apr 07, 2015 | 24.00 | 24.21 | 23.85 | 24.06 | 30,032,348 | +0.04(+0.18%) |
Apr 06, 2015 | 23.78 | 24.19 | 23.72 | 24.01 | 25,855,244 | +0.11(+0.47%) |
Apr 02, 2015 | 23.55 | 23.90 | 23.90 | 23.90 | 49,845,928 | +0.36(+1.54%) |
Apr 01, 2015 | 23.43 | 23.55 | 23.12 | 23.54 | 38,261,128 | +0.24(+1.04%) |
Mar 31, 2015 | 23.19 | 23.48 | 23.01 | 23.30 | 42,519,496 | -0.06(-0.25%) |
Mar 30, 2015 | 23.11 | 23.51 | 23.11 | 23.35 | 32,616,088 | +0.38(+1.65%) |
Mar 27, 2015 | 22.93 | 23.21 | 22.91 | 22.97 | 36,194,056 | +0.01(+0.05%) |
Mar 26, 2015 | 23.02 | 23.19 | 22.86 | 22.96 | 43,758,632 | -0.25(-1.09%) |
Mar 25, 2015 | 23.44 | 23.69 | 23.18 | 23.21 | 45,497,628 | -0.43(-1.82%) |
Mar 24, 2015 | 24.08 | 24.13 | 23.55 | 23.64 | 48,435,984 | -0.64(-2.62%) |
Mar 23, 2015 | 24.30 | 24.45 | 24.28 | 24.28 | 20,589,048 | -0.14(-0.55%) |
Mar 20, 2015 | 24.28 | 24.45 | 24.18 | 24.42 | 52,489,420 | +0.29(+1.20%) |
Mar 19, 2015 | 24.25 | 24.31 | 24.00 | 24.13 | 25,832,790 | -0.10(-0.42%) |
Mar 18, 2015 | 24.23 | 24.34 | 23.88 | 24.23 | 46,327,828 | -0.06(-0.24%) |
Mar 17, 2015 | 24.05 | 24.40 | 23.92 | 24.28 | 36,367,760 | -0.25(-1.04%) |
Mar 16, 2015 | 24.38 | 24.59 | 24.32 | 24.54 | 22,634,822 | +0.29(+1.19%) |
Mar 13, 2015 | 24.26 | 24.35 | 24.11 | 24.25 | 29,809,368 | -0.12(-0.47%) |
Mar 12, 2015 | 24.00 | 24.41 | 23.97 | 24.37 | 29,257,684 | +0.52(+2.19%) |
Mar 11, 2015 | 24.07 | 24.15 | 23.79 | 23.85 | 31,160,594 | -0.26(-1.09%) |
Mar 10, 2015 | 24.71 | 24.74 | 24.08 | 24.11 | 38,612,224 | -0.77(-3.09%) |
Mar 09, 2015 | 24.79 | 24.93 | 24.78 | 24.88 | 19,919,810 | +0.08(+0.33%) |
Mar 06, 2015 | 24.70 | 24.90 | 24.62 | 24.79 | 43,163,228 | +0.02(+0.07%) |
Mar 05, 2015 | 24.77 | 24.82 | 24.56 | 24.78 | 26,981,430 | -0.04(-0.17%) |
Mar 04, 2015 | 24.56 | 24.82 | 24.43 | 24.82 | 29,829,946 | +0.19(+0.78%) |
Mar 03, 2015 | 24.53 | 24.65 | 24.41 | 24.63 | 29,017,212 | +0.04(+0.15%) |