Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.67 | 23.09 | 22.62 | 22.64 | 7,133,766 | -0.02(-0.08%) |
May 28, 2015 | 22.59 | 22.81 | 22.37 | 22.66 | 4,915,161 | -0.20(-0.89%) |
May 27, 2015 | 22.59 | 23.09 | 22.47 | 22.86 | 5,334,387 | +0.20(+0.90%) |
May 26, 2015 | 23.00 | 23.21 | 22.49 | 22.66 | 6,304,348 | -0.57(-2.44%) |
May 22, 2015 | 22.08 | 23.22 | 23.22 | 23.22 | 12,638,602 | +1.04(+4.68%) |
May 21, 2015 | 22.63 | 22.71 | 22.05 | 22.19 | 7,123,474 | -0.49(-2.17%) |
May 20, 2015 | 22.87 | 22.87 | 22.02 | 22.68 | 7,230,442 | +0.12(+0.53%) |
May 19, 2015 | 23.40 | 23.47 | 22.42 | 22.56 | 8,353,058 | -1.09(-4.59%) |
May 18, 2015 | 23.91 | 24.15 | 23.58 | 23.64 | 6,297,643 | -0.55(-2.26%) |
May 15, 2015 | 24.17 | 24.30 | 23.84 | 24.19 | 6,184,877 | +0.03(+0.12%) |
May 14, 2015 | 24.87 | 25.14 | 23.98 | 24.16 | 9,502,309 | -0.27(-1.10%) |
May 13, 2015 | 23.99 | 24.71 | 23.91 | 24.43 | 7,130,925 | +0.49(+2.05%) |
May 12, 2015 | 23.80 | 24.66 | 23.80 | 23.94 | 11,429,541 | +0.20(+0.86%) |
May 11, 2015 | 22.70 | 23.88 | 22.63 | 23.73 | 8,866,692 | +1.22(+5.40%) |
May 08, 2015 | 22.31 | 22.68 | 22.00 | 22.52 | 6,873,166 | +0.47(+2.14%) |
May 07, 2015 | 22.19 | 22.19 | 21.48 | 22.05 | 6,859,489 | -0.24(-1.08%) |
May 06, 2015 | 22.40 | 22.86 | 22.10 | 22.29 | 7,831,345 | +0.06(+0.25%) |
May 05, 2015 | 22.20 | 22.70 | 22.16 | 22.23 | 8,326,874 | +0.25(+1.14%) |
May 04, 2015 | 21.73 | 22.30 | 21.68 | 21.98 | 9,211,231 | +0.44(+2.06%) |
May 01, 2015 | 22.50 | 22.59 | 21.47 | 21.54 | 9,529,146 | -0.70(-3.16%) |
Apr 30, 2015 | 21.77 | 22.56 | 21.75 | 22.24 | 12,893,290 | +0.32(+1.48%) |
Apr 29, 2015 | 22.90 | 23.59 | 21.72 | 21.92 | 27,372,324 | -2.88(-11.61%) |
Apr 28, 2015 | 24.39 | 25.23 | 24.19 | 24.80 | 13,567,355 | +0.48(+1.98%) |
Apr 27, 2015 | 24.95 | 25.38 | 24.25 | 24.32 | 8,258,765 | -0.48(-1.94%) |
Apr 24, 2015 | 25.25 | 25.57 | 24.62 | 24.80 | 6,353,456 | -0.16(-0.63%) |
Apr 23, 2015 | 24.03 | 25.23 | 23.63 | 24.95 | 8,710,615 | +1.08(+4.54%) |
Apr 22, 2015 | 24.10 | 24.21 | 23.70 | 23.87 | 5,794,251 | -0.06(-0.27%) |
Apr 21, 2015 | 23.52 | 24.43 | 23.30 | 23.94 | 8,348,937 | +0.28(+1.17%) |
Apr 20, 2015 | 23.60 | 23.99 | 23.21 | 23.66 | 6,335,154 | +0.12(+0.51%) |
Apr 17, 2015 | 23.85 | 24.06 | 23.44 | 23.54 | 8,872,830 | -0.68(-2.79%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.17 | 24.21 | 11,761,702 | -1.09(-4.32%) |
Apr 15, 2015 | 24.15 | 25.63 | 24.01 | 25.31 | 12,653,853 | +1.32(+5.52%) |
Apr 14, 2015 | 23.34 | 24.03 | 23.06 | 23.98 | 8,151,427 | +0.96(+4.18%) |
Apr 13, 2015 | 22.85 | 23.20 | 22.59 | 23.02 | 5,292,655 | +0.13(+0.57%) |
Apr 10, 2015 | 23.07 | 23.31 | 22.69 | 22.89 | 4,981,612 | -0.37(-1.59%) |
Apr 09, 2015 | 22.41 | 23.45 | 22.27 | 23.26 | 8,011,033 | +0.83(+3.72%) |
Apr 08, 2015 | 23.13 | 23.47 | 22.40 | 22.43 | 6,075,866 | -0.40(-1.74%) |
Apr 07, 2015 | 22.83 | 23.05 | 22.32 | 22.82 | 8,134,518 | +0.14(+0.61%) |
Apr 06, 2015 | 22.78 | 22.93 | 22.25 | 22.69 | 7,086,631 | -0.15(-0.65%) |
Apr 02, 2015 | 21.92 | 22.83 | 22.83 | 22.83 | 5,904,168 | +0.75(+3.40%) |
Apr 01, 2015 | 22.45 | 22.52 | 21.95 | 22.08 | 6,894,499 | -0.51(-2.25%) |
Mar 31, 2015 | 22.95 | 23.38 | 22.45 | 22.59 | 8,826,775 | -0.96(-4.09%) |
Mar 30, 2015 | 23.11 | 23.84 | 22.92 | 23.56 | 7,134,034 | +0.61(+2.66%) |
Mar 27, 2015 | 22.52 | 22.96 | 22.32 | 22.95 | 5,862,265 | -0.06(-0.24%) |
Mar 26, 2015 | 22.93 | 23.45 | 22.26 | 23.00 | 8,768,073 | +0.03(+0.12%) |
Mar 25, 2015 | 22.86 | 23.72 | 22.91 | 22.97 | 9,225,646 | +0.11(+0.49%) |
Mar 24, 2015 | 22.21 | 23.03 | 22.16 | 22.86 | 10,049,999 | +0.46(+2.07%) |
Mar 23, 2015 | 21.45 | 22.61 | 21.45 | 22.40 | 10,754,071 | +0.94(+4.36%) |
Mar 20, 2015 | 20.57 | 21.47 | 20.42 | 21.46 | 11,411,670 | +0.97(+4.74%) |
Mar 19, 2015 | 21.64 | 21.64 | 20.46 | 20.49 | 13,652,209 | -1.57(-7.13%) |
Mar 18, 2015 | 20.41 | 22.22 | 20.38 | 22.07 | 14,808,938 | +1.49(+7.25%) |
Mar 17, 2015 | 20.32 | 20.65 | 19.97 | 20.57 | 8,788,574 | +0.24(+1.18%) |
Mar 16, 2015 | 20.18 | 20.37 | 19.70 | 20.33 | 6,837,250 | +0.15(+0.73%) |
Mar 13, 2015 | 20.47 | 20.75 | 20.06 | 20.19 | 7,586,409 | -0.77(-3.67%) |
Mar 12, 2015 | 21.32 | 21.41 | 20.77 | 20.95 | 8,115,520 | +0.04(+0.18%) |
Mar 11, 2015 | 20.36 | 20.97 | 20.29 | 20.92 | 8,046,975 | +0.50(+2.45%) |
Mar 10, 2015 | 20.45 | 20.85 | 20.25 | 20.42 | 8,963,961 | -0.48(-2.30%) |
Mar 09, 2015 | 21.45 | 21.47 | 20.87 | 20.90 | 7,012,136 | -0.43(-2.00%) |
Mar 06, 2015 | 22.02 | 22.32 | 21.30 | 21.32 | 8,830,224 | -0.91(-4.08%) |
Mar 05, 2015 | 21.45 | 22.27 | 20.98 | 22.23 | 10,009,807 | +0.71(+3.31%) |
Mar 04, 2015 | 20.75 | 21.86 | 20.32 | 21.52 | 13,452,017 | +0.53(+2.51%) |
Mar 03, 2015 | 21.53 | 21.96 | 20.88 | 20.99 | 10,425,682 | -1.06(-4.83%) |