Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.92 | 22.12 | 21.82 | 21.91 | 34,807,084 | -0.03(-0.14%) |
May 28, 2015 | 21.93 | 22.10 | 21.80 | 21.94 | 24,374,154 | +0.03(+0.14%) |
May 27, 2015 | 21.72 | 22.04 | 21.69 | 21.91 | 32,051,752 | +0.27(+1.24%) |
May 26, 2015 | 21.82 | 21.86 | 21.49 | 21.64 | 34,618,416 | -0.23(-1.06%) |
May 22, 2015 | 21.97 | 21.87 | 21.87 | 21.87 | 26,862,646 | -0.13(-0.58%) |
May 21, 2015 | 22.13 | 22.25 | 22.00 | 22.00 | 27,833,386 | -0.14(-0.64%) |
May 20, 2015 | 22.28 | 22.31 | 22.07 | 22.14 | 25,967,906 | -0.09(-0.39%) |
May 19, 2015 | 22.33 | 22.35 | 22.15 | 22.23 | 25,317,972 | -0.02(-0.08%) |
May 18, 2015 | 21.99 | 22.35 | 21.99 | 22.25 | 32,042,532 | +0.16(+0.71%) |
May 15, 2015 | 21.86 | 22.29 | 21.80 | 22.09 | 50,404,724 | +0.37(+1.72%) |
May 14, 2015 | 21.89 | 22.17 | 21.65 | 21.71 | 75,844,656 | -0.22(-1.02%) |
May 13, 2015 | 21.78 | 22.02 | 21.77 | 21.94 | 51,167,552 | +0.09(+0.41%) |
May 12, 2015 | 21.73 | 22.01 | 21.53 | 21.85 | 42,479,060 | +0.02(+0.07%) |
May 11, 2015 | 22.05 | 22.27 | 21.83 | 21.83 | 36,176,920 | -0.02(-0.07%) |
May 08, 2015 | 21.67 | 21.95 | 21.67 | 21.85 | 30,197,352 | +0.32(+1.48%) |
May 07, 2015 | 21.67 | 21.77 | 21.48 | 21.53 | 30,292,944 | -0.12(-0.57%) |
May 06, 2015 | 21.60 | 21.73 | 21.45 | 21.65 | 31,534,602 | +0.06(+0.28%) |
May 05, 2015 | 21.80 | 21.83 | 21.55 | 21.60 | 30,051,022 | -0.21(-0.96%) |
May 04, 2015 | 21.74 | 21.95 | 21.73 | 21.80 | 22,051,656 | +0.03(+0.14%) |
May 01, 2015 | 21.54 | 21.83 | 21.51 | 21.77 | 25,332,544 | +0.22(+1.04%) |
Apr 30, 2015 | 21.57 | 21.69 | 21.44 | 21.55 | 35,470,992 | -0.16(-0.76%) |
Apr 29, 2015 | 21.72 | 21.86 | 21.60 | 21.71 | 30,049,754 | -0.20(-0.92%) |
Apr 28, 2015 | 21.53 | 21.92 | 21.50 | 21.92 | 32,528,304 | +0.32(+1.49%) |
Apr 27, 2015 | 21.59 | 21.70 | 21.46 | 21.60 | 30,705,220 | +0.05(+0.24%) |
Apr 24, 2015 | 21.82 | 21.89 | 21.43 | 21.54 | 36,315,356 | +0.11(+0.51%) |
Apr 23, 2015 | 21.23 | 21.54 | 21.08 | 21.43 | 29,717,026 | +0.04(+0.19%) |
Apr 22, 2015 | 21.43 | 21.52 | 21.24 | 21.39 | 25,567,612 | -0.05(-0.24%) |
Apr 21, 2015 | 21.47 | 21.62 | 21.42 | 21.45 | 32,049,526 | +0.16(+0.74%) |
Apr 20, 2015 | 21.05 | 21.40 | 21.05 | 21.29 | 29,326,084 | +0.42(+2.02%) |
Apr 17, 2015 | 21.12 | 21.23 | 20.86 | 20.87 | 49,371,092 | -0.51(-2.40%) |
Apr 16, 2015 | 21.07 | 21.41 | 21.00 | 21.38 | 39,950,124 | +0.26(+1.24%) |
Apr 15, 2015 | 21.00 | 21.24 | 20.91 | 21.12 | 41,686,036 | +0.33(+1.58%) |
Apr 14, 2015 | 20.93 | 20.97 | 20.69 | 20.79 | 25,814,648 | -0.13(-0.61%) |
Apr 13, 2015 | 20.92 | 21.14 | 20.89 | 20.91 | 30,460,624 | -0.04(-0.21%) |
Apr 10, 2015 | 20.62 | 20.99 | 20.60 | 20.96 | 32,956,168 | +0.31(+1.50%) |
Apr 09, 2015 | 20.62 | 20.74 | 20.50 | 20.65 | 22,320,544 | +0.06(+0.27%) |
Apr 08, 2015 | 20.46 | 20.68 | 20.46 | 20.59 | 25,520,028 | +0.12(+0.58%) |
Apr 07, 2015 | 20.33 | 20.60 | 20.28 | 20.47 | 22,557,672 | +0.13(+0.62%) |
Apr 06, 2015 | 20.15 | 20.42 | 20.06 | 20.35 | 26,761,434 | +0.07(+0.33%) |
Apr 02, 2015 | 20.35 | 20.28 | 20.28 | 20.28 | 26,123,512 | -0.09(-0.44%) |
Apr 01, 2015 | 20.41 | 20.66 | 20.26 | 20.37 | 29,994,216 | -0.21(-1.00%) |
Mar 31, 2015 | 20.44 | 20.70 | 20.39 | 20.57 | 39,141,332 | +0.06(+0.31%) |
Mar 30, 2015 | 20.19 | 20.59 | 20.19 | 20.51 | 39,166,896 | +0.39(+1.92%) |
Mar 27, 2015 | 20.08 | 20.18 | 19.98 | 20.13 | 27,586,918 | +0.03(+0.15%) |
Mar 26, 2015 | 20.17 | 20.26 | 19.75 | 20.10 | 65,954,780 | -0.27(-1.35%) |
Mar 25, 2015 | 20.71 | 20.84 | 20.37 | 20.37 | 36,610,704 | -0.40(-1.93%) |
Mar 24, 2015 | 20.99 | 21.19 | 20.76 | 20.77 | 31,360,198 | -0.30(-1.43%) |
Mar 23, 2015 | 21.10 | 21.28 | 21.04 | 21.07 | 31,649,724 | -0.03(-0.12%) |
Mar 20, 2015 | 21.10 | 21.23 | 21.01 | 21.10 | 50,724,960 | +0.13(+0.64%) |
Mar 19, 2015 | 20.85 | 21.17 | 20.80 | 20.96 | 37,718,652 | +0.08(+0.39%) |
Mar 18, 2015 | 20.68 | 21.02 | 20.56 | 20.88 | 47,060,136 | +0.00(+0.00%) |
Mar 17, 2015 | 20.91 | 20.98 | 20.73 | 20.88 | 29,515,880 | -0.11(-0.53%) |
Mar 16, 2015 | 20.85 | 21.05 | 20.80 | 20.99 | 34,183,204 | +0.27(+1.29%) |
Mar 13, 2015 | 20.79 | 20.96 | 20.45 | 20.73 | 49,218,208 | -0.22(-1.06%) |
Mar 12, 2015 | 20.81 | 21.17 | 20.81 | 20.95 | 30,976,078 | -0.01(-0.07%) |
Mar 11, 2015 | 21.28 | 21.33 | 20.93 | 20.96 | 33,916,336 | -0.30(-1.40%) |
Mar 10, 2015 | 21.62 | 21.64 | 21.26 | 21.26 | 35,779,376 | -0.52(-2.38%) |
Mar 09, 2015 | 21.44 | 21.85 | 21.33 | 21.78 | 31,015,314 | +0.32(+1.50%) |
Mar 06, 2015 | 21.59 | 21.70 | 21.36 | 21.46 | 36,444,308 | -0.28(-1.28%) |
Mar 05, 2015 | 21.86 | 21.88 | 21.60 | 21.74 | 24,239,042 | -0.02(-0.10%) |
Mar 04, 2015 | 21.77 | 21.91 | 21.59 | 21.76 | 44,302,388 | -0.16(-0.71%) |
Mar 03, 2015 | 22.33 | 22.34 | 21.86 | 21.91 | 44,449,124 | -0.48(-2.15%) |