Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.12 | 24.19 | 24.06 | 24.09 | 30,331,452 | -0.05(-0.20%) |
May 28, 2015 | 24.10 | 24.19 | 24.06 | 24.14 | 17,307,748 | -0.01(-0.06%) |
May 27, 2015 | 24.09 | 24.21 | 24.02 | 24.15 | 29,795,806 | +0.07(+0.30%) |
May 26, 2015 | 24.16 | 24.24 | 24.00 | 24.08 | 35,835,464 | -0.09(-0.38%) |
May 22, 2015 | 24.24 | 24.17 | 24.17 | 24.17 | 25,294,894 | -0.14(-0.58%) |
May 21, 2015 | 24.21 | 24.41 | 24.21 | 24.31 | 32,156,636 | +0.10(+0.42%) |
May 20, 2015 | 24.15 | 24.34 | 24.15 | 24.21 | 27,878,788 | +0.07(+0.28%) |
May 19, 2015 | 24.13 | 24.16 | 24.03 | 24.14 | 32,163,252 | -0.02(-0.10%) |
May 18, 2015 | 24.25 | 24.26 | 24.14 | 24.17 | 30,870,200 | -0.09(-0.38%) |
May 15, 2015 | 24.37 | 24.41 | 24.20 | 24.26 | 28,904,958 | -0.09(-0.36%) |
May 14, 2015 | 24.31 | 24.43 | 24.27 | 24.35 | 24,822,996 | +0.12(+0.48%) |
May 13, 2015 | 24.19 | 24.35 | 24.12 | 24.23 | 33,249,788 | +0.05(+0.22%) |
May 12, 2015 | 24.07 | 24.27 | 23.86 | 24.18 | 41,969,764 | -0.09(-0.36%) |
May 11, 2015 | 24.43 | 24.50 | 24.26 | 24.26 | 20,319,948 | -0.17(-0.68%) |
May 08, 2015 | 24.45 | 24.54 | 24.34 | 24.43 | 27,223,462 | +0.20(+0.82%) |
May 07, 2015 | 24.17 | 24.29 | 24.03 | 24.23 | 22,231,322 | +0.04(+0.18%) |
May 06, 2015 | 24.40 | 24.44 | 24.05 | 24.19 | 31,838,416 | -0.22(-0.90%) |
May 05, 2015 | 24.70 | 24.70 | 24.39 | 24.41 | 25,955,418 | -0.21(-0.85%) |
May 04, 2015 | 24.57 | 24.78 | 24.50 | 24.61 | 25,814,822 | +0.05(+0.22%) |
May 01, 2015 | 24.73 | 24.74 | 24.39 | 24.56 | 28,472,914 | -0.01(-0.06%) |
Apr 30, 2015 | 24.59 | 24.68 | 24.47 | 24.58 | 32,027,866 | -0.01(-0.06%) |
Apr 29, 2015 | 24.58 | 24.66 | 24.43 | 24.59 | 28,083,650 | -0.04(-0.16%) |
Apr 28, 2015 | 24.53 | 24.67 | 24.40 | 24.63 | 33,540,792 | +0.23(+0.94%) |
Apr 27, 2015 | 24.36 | 24.52 | 24.36 | 24.40 | 33,992,772 | +0.02(+0.10%) |
Apr 24, 2015 | 24.33 | 24.49 | 24.27 | 24.38 | 35,269,256 | -0.01(-0.04%) |
Apr 23, 2015 | 24.18 | 24.46 | 24.09 | 24.39 | 46,343,840 | +0.23(+0.97%) |
Apr 22, 2015 | 24.10 | 24.21 | 24.03 | 24.15 | 38,353,592 | +0.19(+0.81%) |
Apr 21, 2015 | 23.86 | 24.07 | 23.61 | 23.96 | 68,692,832 | -0.10(-0.43%) |
Apr 20, 2015 | 23.95 | 24.11 | 23.90 | 24.06 | 35,017,416 | +0.23(+0.98%) |
Apr 17, 2015 | 23.86 | 23.93 | 23.73 | 23.83 | 37,159,332 | -0.18(-0.75%) |
Apr 16, 2015 | 24.00 | 24.15 | 23.92 | 24.01 | 24,062,814 | -0.06(-0.24%) |
Apr 15, 2015 | 23.95 | 24.12 | 23.90 | 24.06 | 22,691,060 | +0.10(+0.43%) |
Apr 14, 2015 | 23.97 | 24.05 | 23.84 | 23.96 | 24,539,898 | +0.07(+0.29%) |
Apr 13, 2015 | 24.01 | 24.12 | 23.89 | 23.89 | 25,112,682 | -0.09(-0.37%) |
Apr 10, 2015 | 23.89 | 23.99 | 23.84 | 23.98 | 18,968,272 | +0.10(+0.43%) |
Apr 09, 2015 | 23.83 | 23.96 | 23.71 | 23.88 | 22,188,096 | -0.06(-0.24%) |
Apr 08, 2015 | 23.75 | 24.01 | 23.72 | 23.94 | 31,809,746 | +0.47(+1.99%) |
Apr 07, 2015 | 23.73 | 23.73 | 23.46 | 23.47 | 24,139,184 | -0.17(-0.73%) |
Apr 06, 2015 | 23.60 | 23.73 | 23.53 | 23.64 | 29,661,636 | +0.08(+0.32%) |
Apr 02, 2015 | 23.29 | 23.57 | 23.57 | 23.57 | 28,013,378 | +0.26(+1.12%) |
Apr 01, 2015 | 23.08 | 23.47 | 23.07 | 23.30 | 28,494,890 | +0.14(+0.60%) |
Mar 31, 2015 | 23.38 | 23.41 | 23.14 | 23.16 | 26,840,390 | -0.23(-1.00%) |
Mar 30, 2015 | 23.21 | 23.48 | 23.20 | 23.40 | 23,422,998 | +0.27(+1.15%) |
Mar 27, 2015 | 23.09 | 23.21 | 23.03 | 23.13 | 24,596,420 | +0.07(+0.29%) |
Mar 26, 2015 | 23.16 | 23.32 | 23.06 | 23.06 | 37,618,000 | -0.15(-0.64%) |
Mar 25, 2015 | 23.52 | 23.53 | 23.21 | 23.21 | 31,311,916 | -0.32(-1.38%) |
Mar 24, 2015 | 23.60 | 23.77 | 23.53 | 23.54 | 23,973,116 | -0.11(-0.46%) |
Mar 23, 2015 | 23.71 | 23.75 | 23.56 | 23.65 | 27,566,478 | +0.04(+0.16%) |
Mar 20, 2015 | 23.50 | 23.77 | 23.43 | 23.61 | 55,171,016 | +0.12(+0.53%) |
Mar 19, 2015 | 23.45 | 23.58 | 23.34 | 23.48 | 28,602,428 | -0.11(-0.48%) |
Mar 18, 2015 | 23.22 | 23.67 | 23.09 | 23.60 | 37,740,680 | +0.28(+1.21%) |
Mar 17, 2015 | 23.35 | 23.48 | 23.28 | 23.32 | 32,915,166 | -0.15(-0.65%) |
Mar 16, 2015 | 23.32 | 23.53 | 23.16 | 23.47 | 33,819,416 | +0.20(+0.88%) |
Mar 13, 2015 | 23.10 | 23.31 | 23.09 | 23.27 | 43,491,872 | +0.05(+0.23%) |
Mar 12, 2015 | 22.84 | 23.23 | 22.77 | 23.21 | 33,180,342 | +0.50(+2.20%) |
Mar 11, 2015 | 22.66 | 22.88 | 22.56 | 22.71 | 30,214,760 | +0.08(+0.36%) |
Mar 10, 2015 | 22.92 | 23.02 | 22.61 | 22.63 | 39,392,184 | -0.34(-1.49%) |
Mar 09, 2015 | 22.99 | 23.16 | 22.95 | 22.97 | 27,540,316 | -0.03(-0.12%) |
Mar 06, 2015 | 23.10 | 23.16 | 22.97 | 23.00 | 32,843,124 | -0.30(-1.29%) |
Mar 05, 2015 | 23.43 | 23.45 | 23.25 | 23.30 | 20,235,342 | -0.07(-0.31%) |
Mar 04, 2015 | 23.61 | 23.60 | 23.30 | 23.37 | 29,016,958 | -0.23(-0.97%) |
Mar 03, 2015 | 23.57 | 23.67 | 23.47 | 23.60 | 23,892,216 | +0.04(+0.16%) |