Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.86 | 24.10 | 23.73 | 23.77 | 6,022,145 | -0.03(-0.11%) |
May 28, 2015 | 23.95 | 23.97 | 23.59 | 23.79 | 5,413,908 | -0.31(-1.31%) |
May 27, 2015 | 24.15 | 24.45 | 23.89 | 24.11 | 5,850,829 | -0.09(-0.36%) |
May 26, 2015 | 24.25 | 24.37 | 23.96 | 24.20 | 6,976,780 | -0.36(-1.46%) |
May 22, 2015 | 24.41 | 24.55 | 24.55 | 24.55 | 6,920,916 | -0.08(-0.32%) |
May 21, 2015 | 24.14 | 24.71 | 24.00 | 24.63 | 8,431,325 | +0.63(+2.62%) |
May 20, 2015 | 23.91 | 24.10 | 23.81 | 24.00 | 6,455,999 | +0.11(+0.48%) |
May 19, 2015 | 23.94 | 24.05 | 23.72 | 23.89 | 6,830,778 | -0.33(-1.37%) |
May 18, 2015 | 23.96 | 24.27 | 23.70 | 24.22 | 7,075,347 | +0.21(+0.87%) |
May 15, 2015 | 23.86 | 24.12 | 23.59 | 24.01 | 5,944,228 | +0.05(+0.22%) |
May 14, 2015 | 24.45 | 24.53 | 23.93 | 23.96 | 8,213,071 | -0.46(-1.88%) |
May 13, 2015 | 24.91 | 24.95 | 24.29 | 24.42 | 7,563,473 | -0.21(-0.85%) |
May 12, 2015 | 24.65 | 24.81 | 24.42 | 24.63 | 7,263,189 | -0.01(-0.03%) |
May 11, 2015 | 25.44 | 25.48 | 24.58 | 24.64 | 10,448,599 | -0.79(-3.11%) |
May 08, 2015 | 25.51 | 25.59 | 24.94 | 25.43 | 12,037,641 | +0.34(+1.35%) |
May 07, 2015 | 25.87 | 26.27 | 24.70 | 25.09 | 13,043,846 | -0.77(-2.99%) |
May 06, 2015 | 26.35 | 26.50 | 25.61 | 25.86 | 9,745,138 | -0.14(-0.53%) |
May 05, 2015 | 27.14 | 27.35 | 25.96 | 26.00 | 11,166,531 | -0.96(-3.57%) |
May 04, 2015 | 26.85 | 27.01 | 26.46 | 26.96 | 9,980,658 | +0.27(+1.01%) |
May 01, 2015 | 26.99 | 27.05 | 26.54 | 26.69 | 6,187,364 | -0.29(-1.06%) |
Apr 30, 2015 | 27.21 | 27.28 | 26.68 | 26.98 | 7,868,783 | -0.08(-0.29%) |
Apr 29, 2015 | 26.58 | 27.25 | 26.48 | 27.06 | 7,874,351 | +0.41(+1.53%) |
Apr 28, 2015 | 26.37 | 26.67 | 26.25 | 26.65 | 6,581,753 | +0.27(+1.02%) |
Apr 27, 2015 | 26.46 | 26.67 | 26.34 | 26.38 | 5,987,548 | +0.07(+0.26%) |
Apr 24, 2015 | 26.39 | 26.39 | 26.05 | 26.31 | 7,097,177 | -0.19(-0.72%) |
Apr 23, 2015 | 26.39 | 26.66 | 26.29 | 26.50 | 6,227,541 | +0.17(+0.66%) |
Apr 22, 2015 | 26.28 | 26.57 | 26.12 | 26.33 | 6,451,014 | +0.19(+0.73%) |
Apr 21, 2015 | 26.95 | 26.98 | 26.10 | 26.14 | 7,387,686 | -0.73(-2.71%) |
Apr 20, 2015 | 26.81 | 27.15 | 26.71 | 26.87 | 10,229,265 | +0.39(+1.47%) |
Apr 17, 2015 | 26.43 | 26.61 | 26.09 | 26.48 | 9,130,061 | -0.16(-0.59%) |
Apr 16, 2015 | 26.54 | 26.95 | 26.33 | 26.63 | 7,327,404 | +0.00(+0.00%) |
Apr 15, 2015 | 26.13 | 26.81 | 25.74 | 26.63 | 12,415,908 | +1.13(+4.42%) |
Apr 14, 2015 | 25.29 | 25.70 | 25.28 | 25.50 | 7,344,601 | +0.43(+1.73%) |
Apr 13, 2015 | 25.83 | 25.85 | 25.03 | 25.07 | 5,400,915 | -0.24(-0.96%) |
Apr 10, 2015 | 25.04 | 25.42 | 24.75 | 25.31 | 8,818,995 | +0.36(+1.43%) |
Apr 09, 2015 | 24.39 | 25.04 | 24.35 | 24.96 | 11,109,260 | +0.70(+2.90%) |
Apr 08, 2015 | 24.60 | 24.76 | 24.19 | 24.26 | 8,722,259 | -0.17(-0.71%) |
Apr 07, 2015 | 24.21 | 24.60 | 24.10 | 24.43 | 7,718,174 | +0.23(+0.93%) |
Apr 06, 2015 | 23.77 | 24.41 | 23.49 | 24.20 | 8,720,175 | +0.72(+3.07%) |
Apr 02, 2015 | 22.91 | 23.48 | 23.48 | 23.48 | 9,929,903 | +0.37(+1.61%) |
Apr 01, 2015 | 22.82 | 23.40 | 22.77 | 23.11 | 7,846,265 | +0.46(+2.03%) |
Mar 31, 2015 | 22.59 | 22.94 | 22.52 | 22.65 | 6,585,228 | -0.28(-1.21%) |
Mar 30, 2015 | 22.74 | 23.00 | 22.55 | 22.93 | 6,165,735 | +0.46(+2.05%) |
Mar 27, 2015 | 22.70 | 22.72 | 22.39 | 22.47 | 5,956,047 | -0.42(-1.82%) |
Mar 26, 2015 | 23.28 | 23.56 | 22.87 | 22.88 | 9,191,795 | -0.03(-0.11%) |
Mar 25, 2015 | 22.65 | 23.18 | 22.49 | 22.91 | 7,265,373 | +0.44(+1.97%) |
Mar 24, 2015 | 22.42 | 22.62 | 22.34 | 22.47 | 6,844,110 | -0.01(-0.04%) |
Mar 23, 2015 | 22.79 | 23.01 | 22.47 | 22.48 | 7,561,080 | -0.23(-1.03%) |
Mar 20, 2015 | 22.55 | 22.95 | 22.47 | 22.71 | 14,167,034 | +0.43(+1.91%) |
Mar 19, 2015 | 22.34 | 22.59 | 22.25 | 22.29 | 6,869,062 | -0.56(-2.47%) |
Mar 18, 2015 | 21.97 | 23.00 | 21.75 | 22.85 | 8,364,771 | +0.68(+3.05%) |
Mar 17, 2015 | 22.43 | 22.50 | 22.03 | 22.17 | 5,903,815 | -0.39(-1.73%) |
Mar 16, 2015 | 22.16 | 22.59 | 21.94 | 22.56 | 5,796,392 | +0.20(+0.89%) |
Mar 13, 2015 | 22.01 | 22.39 | 21.79 | 22.36 | 7,972,826 | +0.15(+0.66%) |
Mar 12, 2015 | 22.56 | 22.62 | 22.18 | 22.22 | 7,995,704 | -0.16(-0.70%) |
Mar 11, 2015 | 22.54 | 22.70 | 22.31 | 22.37 | 8,432,515 | -0.03(-0.12%) |
Mar 10, 2015 | 22.55 | 22.96 | 22.40 | 22.40 | 7,145,132 | -0.42(-1.83%) |
Mar 09, 2015 | 23.13 | 23.37 | 22.80 | 22.82 | 7,031,187 | -0.42(-1.79%) |
Mar 06, 2015 | 23.55 | 23.72 | 23.15 | 23.23 | 6,034,606 | -0.49(-2.05%) |
Mar 05, 2015 | 23.93 | 23.93 | 23.61 | 23.72 | 5,373,867 | -0.23(-0.98%) |
Mar 04, 2015 | 24.08 | 24.06 | 23.50 | 23.95 | 6,631,644 | -0.11(-0.47%) |
Mar 03, 2015 | 23.98 | 24.23 | 23.86 | 24.06 | 5,377,985 | +0.06(+0.25%) |