Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.39 | 23.77 | 23.27 | 23.66 | 38,071,548 | +0.31(+1.32%) |
May 28, 2015 | 22.84 | 23.50 | 22.73 | 23.35 | 23,312,066 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 22.99 | 22.60 | 22.90 | 11,095,027 | +0.25(+1.12%) |
May 26, 2015 | 23.15 | 23.16 | 22.57 | 22.65 | 16,362,806 | -0.38(-1.67%) |
May 22, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 27,989,284 | -0.01(-0.03%) |
May 21, 2015 | 22.75 | 23.11 | 22.75 | 23.04 | 13,339,206 | +0.23(+1.00%) |
May 20, 2015 | 22.93 | 22.98 | 22.60 | 22.81 | 12,715,885 | -0.04(-0.17%) |
May 19, 2015 | 23.00 | 23.03 | 22.83 | 22.85 | 7,629,897 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.01 | 22.81 | 22.93 | 10,209,427 | +0.02(+0.08%) |
May 15, 2015 | 23.19 | 23.46 | 22.89 | 22.91 | 16,031,410 | -0.27(-1.15%) |
May 14, 2015 | 22.84 | 23.18 | 22.73 | 23.18 | 15,841,818 | +0.50(+2.19%) |
May 13, 2015 | 22.57 | 22.90 | 22.38 | 22.68 | 16,530,661 | +0.20(+0.87%) |
May 12, 2015 | 22.30 | 22.59 | 22.20 | 22.48 | 11,829,104 | -0.02(-0.07%) |
May 11, 2015 | 22.69 | 22.82 | 22.44 | 22.50 | 11,827,183 | -0.19(-0.82%) |
May 08, 2015 | 22.61 | 22.74 | 22.55 | 22.68 | 12,500,344 | +0.33(+1.48%) |
May 07, 2015 | 22.17 | 22.45 | 22.10 | 22.35 | 17,182,770 | +0.18(+0.82%) |
May 06, 2015 | 22.29 | 22.41 | 21.95 | 22.17 | 18,190,522 | -0.17(-0.77%) |
May 05, 2015 | 22.66 | 22.76 | 22.32 | 22.34 | 20,430,994 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.70 | 22.79 | 10,701,025 | -0.07(-0.31%) |
May 01, 2015 | 22.47 | 22.88 | 22.37 | 22.86 | 17,772,348 | +0.40(+1.78%) |
Apr 30, 2015 | 22.59 | 22.75 | 22.34 | 22.47 | 16,301,130 | -0.24(-1.05%) |
Apr 29, 2015 | 22.79 | 23.00 | 22.59 | 22.70 | 18,857,980 | -0.23(-1.01%) |
Apr 28, 2015 | 22.74 | 23.19 | 22.66 | 22.94 | 24,490,320 | +0.15(+0.66%) |
Apr 27, 2015 | 22.77 | 22.86 | 22.64 | 22.79 | 17,897,958 | -0.04(-0.19%) |
Apr 24, 2015 | 22.79 | 23.13 | 22.72 | 22.83 | 22,539,954 | +0.12(+0.53%) |
Apr 23, 2015 | 22.91 | 23.08 | 22.56 | 22.71 | 40,719,568 | +0.83(+3.77%) |
Apr 22, 2015 | 21.74 | 21.96 | 21.68 | 21.88 | 28,597,520 | +0.13(+0.59%) |
Apr 21, 2015 | 21.78 | 21.85 | 21.61 | 21.75 | 19,290,420 | +0.13(+0.62%) |
Apr 20, 2015 | 21.59 | 21.77 | 21.37 | 21.62 | 22,538,576 | +0.11(+0.50%) |
Apr 17, 2015 | 21.72 | 21.78 | 21.36 | 21.51 | 23,130,872 | -0.48(-2.18%) |
Apr 16, 2015 | 21.98 | 22.13 | 21.85 | 21.99 | 11,449,586 | +0.01(+0.04%) |
Apr 15, 2015 | 21.97 | 22.09 | 21.85 | 21.99 | 13,428,485 | +0.03(+0.11%) |
Apr 14, 2015 | 21.90 | 22.02 | 21.74 | 21.96 | 13,156,665 | +0.00(+0.02%) |
Apr 13, 2015 | 22.04 | 22.45 | 21.90 | 21.96 | 18,206,912 | -0.15(-0.70%) |
Apr 10, 2015 | 22.14 | 22.25 | 22.01 | 22.11 | 13,211,601 | +0.13(+0.58%) |
Apr 09, 2015 | 22.02 | 22.15 | 21.79 | 21.98 | 12,629,142 | -0.04(-0.18%) |
Apr 08, 2015 | 22.05 | 22.22 | 21.84 | 22.02 | 17,830,832 | +0.01(+0.05%) |
Apr 07, 2015 | 22.02 | 22.33 | 21.93 | 22.01 | 17,738,110 | +0.10(+0.46%) |
Apr 06, 2015 | 21.40 | 22.04 | 21.38 | 21.91 | 16,051,070 | -0.03(-0.16%) |
Apr 02, 2015 | 22.00 | 21.95 | 21.95 | 21.95 | 21,834,390 | -0.08(-0.38%) |
Apr 01, 2015 | 22.11 | 22.26 | 21.91 | 22.03 | 12,808,703 | -0.21(-0.95%) |
Mar 31, 2015 | 22.25 | 22.52 | 22.24 | 22.24 | 12,597,535 | -0.09(-0.42%) |
Mar 30, 2015 | 22.27 | 22.52 | 22.27 | 22.34 | 12,351,648 | +0.11(+0.51%) |
Mar 27, 2015 | 22.11 | 22.35 | 22.10 | 22.22 | 15,734,122 | +0.04(+0.20%) |
Mar 26, 2015 | 22.20 | 22.40 | 22.08 | 22.18 | 16,981,558 | -0.21(-0.94%) |
Mar 25, 2015 | 22.99 | 22.99 | 22.37 | 22.39 | 27,443,292 | -0.56(-2.44%) |
Mar 24, 2015 | 22.49 | 23.15 | 22.48 | 22.95 | 32,474,344 | +0.34(+1.52%) |
Mar 23, 2015 | 22.33 | 22.84 | 22.33 | 22.60 | 19,234,512 | +0.27(+1.19%) |
Mar 20, 2015 | 22.45 | 22.59 | 22.34 | 22.34 | 55,973,132 | +0.02(+0.09%) |
Mar 19, 2015 | 21.91 | 22.50 | 21.86 | 22.32 | 35,198,364 | -0.21(-0.94%) |
Mar 18, 2015 | 22.89 | 22.89 | 22.24 | 22.53 | 40,587,824 | -0.41(-1.79%) |
Mar 17, 2015 | 22.96 | 23.09 | 22.70 | 22.94 | 17,869,788 | -0.03(-0.13%) |
Mar 16, 2015 | 22.95 | 23.13 | 22.80 | 22.97 | 16,400,424 | +0.19(+0.85%) |
Mar 13, 2015 | 23.15 | 23.15 | 22.60 | 22.78 | 20,401,344 | -0.13(-0.57%) |
Mar 12, 2015 | 23.16 | 23.19 | 22.79 | 22.91 | 19,255,416 | -0.10(-0.44%) |
Mar 11, 2015 | 22.88 | 23.21 | 22.88 | 23.01 | 28,007,142 | +0.18(+0.79%) |
Mar 10, 2015 | 23.16 | 23.33 | 22.78 | 22.83 | 40,830,228 | -0.61(-2.62%) |
Mar 09, 2015 | 23.09 | 23.50 | 23.03 | 23.45 | 35,719,340 | +0.36(+1.56%) |
Mar 06, 2015 | 22.79 | 23.32 | 22.76 | 23.09 | 35,799,808 | +0.30(+1.34%) |
Mar 05, 2015 | 22.47 | 22.86 | 22.47 | 22.78 | 17,849,260 | +0.30(+1.32%) |
Mar 04, 2015 | 22.31 | 22.67 | 22.22 | 22.48 | 15,016,976 | +0.02(+0.09%) |
Mar 03, 2015 | 22.50 | 22.61 | 22.37 | 22.46 | 12,716,743 | -0.05(-0.21%) |