Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.46 | 23.80 | 23.41 | 23.64 | 73,620,432 | +0.21(+0.90%) |
May 28, 2015 | 23.44 | 23.49 | 23.31 | 23.43 | 23,250,676 | +0.10(+0.41%) |
May 27, 2015 | 23.27 | 23.45 | 23.18 | 23.33 | 32,400,008 | +0.13(+0.56%) |
May 26, 2015 | 23.25 | 23.36 | 23.15 | 23.20 | 27,727,388 | -0.12(-0.50%) |
May 22, 2015 | 23.35 | 23.32 | 23.32 | 23.32 | 19,070,530 | -0.05(-0.23%) |
May 21, 2015 | 23.29 | 23.46 | 23.27 | 23.37 | 26,624,174 | +0.04(+0.17%) |
May 20, 2015 | 23.33 | 23.46 | 23.31 | 23.33 | 22,515,220 | +0.06(+0.26%) |
May 19, 2015 | 23.04 | 23.40 | 23.02 | 23.27 | 30,653,960 | +0.16(+0.68%) |
May 18, 2015 | 23.12 | 23.17 | 23.06 | 23.12 | 36,189,188 | -0.01(-0.03%) |
May 15, 2015 | 23.13 | 23.16 | 23.08 | 23.12 | 24,822,870 | +0.03(+0.15%) |
May 14, 2015 | 22.93 | 23.12 | 22.90 | 23.09 | 26,303,964 | +0.28(+1.22%) |
May 13, 2015 | 22.97 | 22.99 | 22.77 | 22.81 | 34,929,632 | -0.17(-0.74%) |
May 12, 2015 | 23.00 | 23.10 | 22.94 | 22.98 | 26,297,470 | -0.12(-0.53%) |
May 11, 2015 | 23.19 | 23.31 | 23.09 | 23.10 | 38,909,128 | -0.04(-0.18%) |
May 08, 2015 | 23.00 | 23.23 | 22.99 | 23.14 | 30,004,472 | +0.30(+1.31%) |
May 07, 2015 | 22.75 | 22.96 | 22.67 | 22.84 | 31,616,584 | +0.08(+0.36%) |
May 06, 2015 | 22.96 | 23.06 | 22.59 | 22.76 | 39,482,372 | -0.26(-1.12%) |
May 05, 2015 | 23.19 | 23.23 | 22.95 | 23.02 | 33,173,112 | -0.13(-0.58%) |
May 04, 2015 | 23.01 | 23.28 | 22.97 | 23.16 | 34,915,612 | +0.16(+0.70%) |
May 01, 2015 | 22.85 | 23.08 | 22.85 | 22.99 | 31,929,912 | +0.10(+0.44%) |
Apr 30, 2015 | 23.01 | 23.09 | 22.74 | 22.89 | 41,068,348 | -0.24(-1.05%) |
Apr 29, 2015 | 23.05 | 23.25 | 22.91 | 23.14 | 55,646,848 | -0.13(-0.55%) |
Apr 28, 2015 | 23.44 | 23.53 | 23.04 | 23.26 | 68,424,728 | -0.07(-0.32%) |
Apr 27, 2015 | 23.84 | 23.93 | 23.22 | 23.34 | 62,970,416 | -0.46(-1.93%) |
Apr 24, 2015 | 23.75 | 23.88 | 23.65 | 23.80 | 33,794,360 | -0.06(-0.25%) |
Apr 23, 2015 | 23.54 | 23.88 | 23.49 | 23.86 | 33,652,860 | +0.29(+1.23%) |
Apr 22, 2015 | 23.49 | 23.68 | 23.48 | 23.57 | 21,564,538 | +0.03(+0.11%) |
Apr 21, 2015 | 23.68 | 23.88 | 23.48 | 23.54 | 32,703,506 | -0.08(-0.34%) |
Apr 20, 2015 | 23.64 | 23.78 | 23.57 | 23.62 | 33,203,154 | -0.02(-0.09%) |
Apr 17, 2015 | 23.61 | 23.66 | 23.47 | 23.64 | 42,559,160 | -0.10(-0.43%) |
Apr 16, 2015 | 23.66 | 23.81 | 23.63 | 23.74 | 29,019,886 | -0.01(-0.06%) |
Apr 15, 2015 | 23.88 | 23.93 | 23.70 | 23.76 | 43,835,448 | +0.12(+0.51%) |
Apr 14, 2015 | 23.65 | 23.82 | 23.55 | 23.64 | 23,686,816 | -0.04(-0.17%) |
Apr 13, 2015 | 23.85 | 23.97 | 23.62 | 23.68 | 50,841,552 | -0.24(-0.99%) |
Apr 10, 2015 | 23.56 | 23.93 | 23.54 | 23.91 | 36,095,168 | +0.28(+1.17%) |
Apr 09, 2015 | 23.37 | 23.66 | 23.19 | 23.64 | 43,401,220 | +0.26(+1.13%) |
Apr 08, 2015 | 23.28 | 23.50 | 23.22 | 23.37 | 34,051,000 | +0.07(+0.29%) |
Apr 07, 2015 | 23.37 | 23.54 | 23.28 | 23.30 | 21,240,642 | +0.04(+0.17%) |
Apr 06, 2015 | 23.22 | 23.49 | 23.10 | 23.26 | 31,836,690 | +0.07(+0.29%) |
Apr 02, 2015 | 23.22 | 23.20 | 23.20 | 23.20 | 37,218,776 | +0.03(+0.15%) |
Apr 01, 2015 | 23.51 | 23.51 | 23.01 | 23.16 | 47,788,008 | -0.31(-1.32%) |
Mar 31, 2015 | 23.54 | 23.70 | 23.45 | 23.47 | 39,286,064 | -0.14(-0.60%) |
Mar 30, 2015 | 23.34 | 23.76 | 23.31 | 23.61 | 37,812,812 | +0.32(+1.36%) |
Mar 27, 2015 | 23.24 | 23.34 | 23.10 | 23.30 | 33,852,284 | +0.25(+1.08%) |
Mar 26, 2015 | 23.01 | 23.21 | 22.91 | 23.05 | 36,796,420 | -0.09(-0.41%) |
Mar 25, 2015 | 23.35 | 23.61 | 23.12 | 23.14 | 43,286,644 | -0.15(-0.64%) |
Mar 24, 2015 | 23.57 | 23.61 | 23.28 | 23.29 | 49,151,088 | -0.36(-1.51%) |
Mar 23, 2015 | 23.28 | 23.92 | 23.27 | 23.65 | 75,299,448 | +0.54(+2.34%) |
Mar 20, 2015 | 23.03 | 23.26 | 22.93 | 23.11 | 87,683,424 | +0.07(+0.29%) |
Mar 19, 2015 | 23.13 | 23.20 | 22.99 | 23.04 | 30,290,752 | -0.16(-0.67%) |
Mar 18, 2015 | 22.96 | 23.28 | 22.77 | 23.20 | 49,106,768 | +0.14(+0.61%) |
Mar 17, 2015 | 23.02 | 23.14 | 22.90 | 23.05 | 30,579,488 | -0.18(-0.78%) |
Mar 16, 2015 | 22.99 | 23.32 | 22.91 | 23.24 | 43,051,036 | +0.30(+1.29%) |
Mar 13, 2015 | 22.89 | 22.94 | 22.73 | 22.94 | 41,618,744 | +0.00(+0.00%) |
Mar 12, 2015 | 22.81 | 22.98 | 22.79 | 22.94 | 41,762,536 | +0.25(+1.10%) |
Mar 11, 2015 | 22.93 | 23.01 | 22.69 | 22.69 | 37,962,608 | -0.10(-0.44%) |
Mar 10, 2015 | 22.83 | 23.03 | 22.71 | 22.79 | 56,732,220 | -0.17(-0.73%) |
Mar 09, 2015 | 22.85 | 23.06 | 22.71 | 22.96 | 46,200,040 | +0.04(+0.18%) |
Mar 06, 2015 | 23.11 | 23.25 | 22.77 | 22.92 | 59,173,240 | -0.34(-1.45%) |
Mar 05, 2015 | 23.43 | 23.49 | 23.21 | 23.26 | 34,756,844 | -0.11(-0.49%) |
Mar 04, 2015 | 23.27 | 23.46 | 23.12 | 23.37 | 28,733,238 | +0.05(+0.23%) |
Mar 03, 2015 | 23.45 | 23.54 | 23.22 | 23.32 | 35,636,652 | -0.14(-0.60%) |