Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.39 | 23.78 | 23.28 | 23.67 | 38,059,248 | +0.31(+1.32%) |
May 28, 2015 | 22.85 | 23.50 | 22.74 | 23.36 | 23,304,536 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 23.00 | 22.61 | 22.91 | 11,091,443 | +0.25(+1.12%) |
May 26, 2015 | 23.16 | 23.16 | 22.58 | 22.65 | 16,357,520 | -0.38(-1.67%) |
May 22, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 27,980,242 | -0.01(-0.03%) |
May 21, 2015 | 22.76 | 23.12 | 22.76 | 23.04 | 13,334,897 | +0.23(+1.00%) |
May 20, 2015 | 22.94 | 22.99 | 22.61 | 22.82 | 12,711,777 | -0.04(-0.17%) |
May 19, 2015 | 23.01 | 23.04 | 22.84 | 22.85 | 7,627,433 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.02 | 22.82 | 22.94 | 10,206,129 | +0.02(+0.08%) |
May 15, 2015 | 23.20 | 23.46 | 22.90 | 22.92 | 16,026,232 | -0.27(-1.15%) |
May 14, 2015 | 22.85 | 23.19 | 22.74 | 23.18 | 15,836,701 | +0.50(+2.19%) |
May 13, 2015 | 22.58 | 22.91 | 22.39 | 22.69 | 16,525,321 | +0.20(+0.88%) |
May 12, 2015 | 22.31 | 22.60 | 22.21 | 22.49 | 11,825,283 | -0.02(-0.07%) |
May 11, 2015 | 22.70 | 22.83 | 22.45 | 22.50 | 11,823,362 | -0.19(-0.82%) |
May 08, 2015 | 22.62 | 22.75 | 22.55 | 22.69 | 12,496,306 | +0.33(+1.48%) |
May 07, 2015 | 22.18 | 22.46 | 22.10 | 22.36 | 17,177,220 | +0.18(+0.82%) |
May 06, 2015 | 22.30 | 22.42 | 21.96 | 22.18 | 18,184,646 | -0.17(-0.77%) |
May 05, 2015 | 22.67 | 22.77 | 22.33 | 22.35 | 20,424,396 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.71 | 22.80 | 10,697,568 | -0.07(-0.31%) |
May 01, 2015 | 22.47 | 22.89 | 22.38 | 22.87 | 17,766,606 | +0.40(+1.78%) |
Apr 30, 2015 | 22.59 | 22.76 | 22.35 | 22.47 | 16,295,864 | -0.24(-1.05%) |
Apr 29, 2015 | 22.80 | 23.01 | 22.60 | 22.71 | 18,851,888 | -0.23(-1.01%) |
Apr 28, 2015 | 22.74 | 23.20 | 22.67 | 22.94 | 24,482,410 | +0.15(+0.66%) |
Apr 27, 2015 | 22.78 | 22.86 | 22.65 | 22.79 | 17,892,176 | -0.04(-0.19%) |
Apr 24, 2015 | 22.80 | 23.14 | 22.72 | 22.84 | 22,532,674 | +0.12(+0.53%) |
Apr 23, 2015 | 22.92 | 23.09 | 22.57 | 22.72 | 40,706,412 | +0.83(+3.77%) |
Apr 22, 2015 | 21.75 | 21.97 | 21.68 | 21.89 | 28,588,282 | +0.13(+0.59%) |
Apr 21, 2015 | 21.79 | 21.86 | 21.62 | 21.76 | 19,284,190 | +0.13(+0.62%) |
Apr 20, 2015 | 21.60 | 21.77 | 21.38 | 21.63 | 22,531,294 | +0.11(+0.50%) |
Apr 17, 2015 | 21.73 | 21.79 | 21.37 | 21.52 | 23,123,402 | -0.48(-2.18%) |
Apr 16, 2015 | 21.98 | 22.14 | 21.85 | 22.00 | 11,445,887 | +0.01(+0.04%) |
Apr 15, 2015 | 21.98 | 22.10 | 21.86 | 21.99 | 13,424,147 | +0.03(+0.11%) |
Apr 14, 2015 | 21.91 | 22.03 | 21.74 | 21.97 | 13,152,415 | +0.00(+0.02%) |
Apr 13, 2015 | 22.05 | 22.46 | 21.91 | 21.96 | 18,201,030 | -0.15(-0.70%) |
Apr 10, 2015 | 22.15 | 22.25 | 22.02 | 22.12 | 13,207,333 | +0.13(+0.58%) |
Apr 09, 2015 | 22.03 | 22.16 | 21.79 | 21.99 | 12,625,063 | -0.04(-0.18%) |
Apr 08, 2015 | 22.06 | 22.22 | 21.84 | 22.03 | 17,825,072 | +0.01(+0.05%) |
Apr 07, 2015 | 22.03 | 22.34 | 21.94 | 22.02 | 17,732,382 | +0.10(+0.46%) |
Apr 06, 2015 | 21.41 | 22.05 | 21.39 | 21.92 | 16,045,885 | -0.03(-0.16%) |
Apr 02, 2015 | 22.01 | 21.95 | 21.95 | 21.95 | 21,827,338 | -0.08(-0.38%) |
Apr 01, 2015 | 22.11 | 22.27 | 21.92 | 22.04 | 12,804,566 | -0.21(-0.95%) |
Mar 31, 2015 | 22.26 | 22.52 | 22.25 | 22.25 | 12,593,466 | -0.09(-0.42%) |
Mar 30, 2015 | 22.28 | 22.53 | 22.27 | 22.34 | 12,347,658 | +0.11(+0.51%) |
Mar 27, 2015 | 22.12 | 22.36 | 22.10 | 22.23 | 15,729,039 | +0.04(+0.20%) |
Mar 26, 2015 | 22.20 | 22.40 | 22.09 | 22.19 | 16,976,072 | -0.21(-0.94%) |
Mar 25, 2015 | 23.00 | 23.00 | 22.38 | 22.40 | 27,434,428 | -0.56(-2.44%) |
Mar 24, 2015 | 22.50 | 23.15 | 22.49 | 22.96 | 32,463,854 | +0.34(+1.52%) |
Mar 23, 2015 | 22.34 | 22.84 | 22.34 | 22.61 | 19,228,298 | +0.27(+1.19%) |
Mar 20, 2015 | 22.45 | 22.60 | 22.35 | 22.35 | 55,955,052 | +0.02(+0.09%) |
Mar 19, 2015 | 21.91 | 22.50 | 21.87 | 22.32 | 35,186,992 | -0.21(-0.94%) |
Mar 18, 2015 | 22.90 | 22.90 | 22.25 | 22.54 | 40,574,712 | -0.41(-1.79%) |
Mar 17, 2015 | 22.97 | 23.10 | 22.70 | 22.95 | 17,864,014 | -0.03(-0.13%) |
Mar 16, 2015 | 22.96 | 23.14 | 22.80 | 22.98 | 16,395,126 | +0.19(+0.85%) |
Mar 13, 2015 | 23.16 | 23.16 | 22.61 | 22.79 | 20,394,754 | -0.13(-0.57%) |
Mar 12, 2015 | 23.17 | 23.20 | 22.79 | 22.92 | 19,249,196 | -0.10(-0.44%) |
Mar 11, 2015 | 22.89 | 23.22 | 22.89 | 23.02 | 27,998,094 | +0.18(+0.79%) |
Mar 10, 2015 | 23.16 | 23.34 | 22.78 | 22.84 | 40,817,040 | -0.62(-2.62%) |
Mar 09, 2015 | 23.09 | 23.50 | 23.04 | 23.45 | 35,707,800 | +0.36(+1.56%) |
Mar 06, 2015 | 22.80 | 23.33 | 22.77 | 23.09 | 35,788,244 | +0.30(+1.34%) |
Mar 05, 2015 | 22.48 | 22.87 | 22.48 | 22.79 | 17,843,494 | +0.30(+1.32%) |
Mar 04, 2015 | 22.32 | 22.68 | 22.22 | 22.49 | 15,012,125 | +0.02(+0.09%) |
Mar 03, 2015 | 22.51 | 22.62 | 22.38 | 22.47 | 12,712,635 | -0.05(-0.21%) |