Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.03 | 23.37 | 22.98 | 23.21 | 74,997,416 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.89 | 23.00 | 23,685,552 | +0.09(+0.41%) |
May 27, 2015 | 22.85 | 23.02 | 22.75 | 22.91 | 33,006,010 | +0.13(+0.56%) |
May 26, 2015 | 22.83 | 22.93 | 22.73 | 22.78 | 28,245,996 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,427,222 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.85 | 22.95 | 27,122,148 | +0.04(+0.18%) |
May 20, 2015 | 22.91 | 23.03 | 22.89 | 22.91 | 22,936,340 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.97 | 22.60 | 22.85 | 31,227,304 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.75 | 22.64 | 22.69 | 36,866,064 | -0.01(-0.03%) |
May 15, 2015 | 22.71 | 22.74 | 22.65 | 22.70 | 25,287,152 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.67 | 26,795,948 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,582,948 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,789,332 | -0.12(-0.53%) |
May 11, 2015 | 22.77 | 22.88 | 22.67 | 22.68 | 39,636,876 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.81 | 22.57 | 22.72 | 30,565,670 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,207,934 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,220,840 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.54 | 22.61 | 33,779,268 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,553,608 | +0.16(+0.70%) |
May 01, 2015 | 22.44 | 22.67 | 22.44 | 22.58 | 32,513,352 | +0.10(+0.44%) |
Apr 30, 2015 | 22.60 | 22.68 | 22.34 | 22.48 | 41,818,768 | -0.24(-1.05%) |
Apr 29, 2015 | 22.64 | 22.83 | 22.50 | 22.72 | 56,663,656 | -0.13(-0.55%) |
Apr 28, 2015 | 23.02 | 23.11 | 22.63 | 22.85 | 69,675,016 | -0.07(-0.32%) |
Apr 27, 2015 | 23.42 | 23.50 | 22.81 | 22.92 | 64,121,044 | -0.45(-1.93%) |
Apr 24, 2015 | 23.32 | 23.45 | 23.22 | 23.37 | 34,411,864 | -0.06(-0.25%) |
Apr 23, 2015 | 23.12 | 23.46 | 23.07 | 23.43 | 34,267,780 | +0.29(+1.23%) |
Apr 22, 2015 | 23.07 | 23.25 | 23.06 | 23.14 | 21,958,576 | +0.03(+0.11%) |
Apr 21, 2015 | 23.26 | 23.46 | 23.06 | 23.12 | 33,301,082 | -0.08(-0.34%) |
Apr 20, 2015 | 23.22 | 23.35 | 23.15 | 23.20 | 33,809,860 | -0.02(-0.09%) |
Apr 17, 2015 | 23.19 | 23.24 | 23.05 | 23.22 | 43,336,820 | -0.10(-0.43%) |
Apr 16, 2015 | 23.24 | 23.38 | 23.20 | 23.32 | 29,550,152 | -0.01(-0.06%) |
Apr 15, 2015 | 23.46 | 23.50 | 23.27 | 23.33 | 44,636,432 | +0.12(+0.51%) |
Apr 14, 2015 | 23.22 | 23.40 | 23.13 | 23.21 | 24,119,634 | -0.04(-0.17%) |
Apr 13, 2015 | 23.42 | 23.54 | 23.20 | 23.25 | 51,770,552 | -0.23(-0.99%) |
Apr 10, 2015 | 23.14 | 23.50 | 23.12 | 23.48 | 36,754,716 | +0.27(+1.17%) |
Apr 09, 2015 | 22.95 | 23.23 | 22.78 | 23.21 | 44,194,272 | +0.26(+1.13%) |
Apr 08, 2015 | 22.87 | 23.08 | 22.81 | 22.95 | 34,673,196 | +0.07(+0.29%) |
Apr 07, 2015 | 22.95 | 23.12 | 22.87 | 22.89 | 21,628,762 | +0.04(+0.17%) |
Apr 06, 2015 | 22.81 | 23.07 | 22.68 | 22.85 | 32,418,426 | +0.07(+0.29%) |
Apr 02, 2015 | 22.81 | 22.78 | 22.78 | 22.78 | 37,898,856 | +0.03(+0.15%) |
Apr 01, 2015 | 23.09 | 23.09 | 22.60 | 22.75 | 48,661,216 | -0.30(-1.32%) |
Mar 31, 2015 | 23.12 | 23.28 | 23.03 | 23.05 | 40,003,916 | -0.14(-0.60%) |
Mar 30, 2015 | 22.93 | 23.34 | 22.89 | 23.19 | 38,503,748 | +0.31(+1.36%) |
Mar 27, 2015 | 22.82 | 22.92 | 22.68 | 22.88 | 34,470,848 | +0.25(+1.08%) |
Mar 26, 2015 | 22.60 | 22.79 | 22.50 | 22.63 | 37,468,780 | -0.09(-0.41%) |
Mar 25, 2015 | 22.93 | 23.19 | 22.71 | 22.73 | 44,077,600 | -0.15(-0.64%) |
Mar 24, 2015 | 23.15 | 23.19 | 22.86 | 22.87 | 50,049,200 | -0.35(-1.51%) |
Mar 23, 2015 | 22.87 | 23.49 | 22.85 | 23.22 | 76,675,360 | +0.53(+2.34%) |
Mar 20, 2015 | 22.61 | 22.84 | 22.52 | 22.69 | 89,285,616 | +0.07(+0.29%) |
Mar 19, 2015 | 22.71 | 22.78 | 22.57 | 22.63 | 30,844,240 | -0.15(-0.67%) |
Mar 18, 2015 | 22.55 | 22.86 | 22.36 | 22.78 | 50,004,072 | +0.14(+0.61%) |
Mar 17, 2015 | 22.61 | 22.73 | 22.49 | 22.64 | 31,138,252 | -0.18(-0.78%) |
Mar 16, 2015 | 22.58 | 22.90 | 22.50 | 22.82 | 43,837,688 | +0.29(+1.29%) |
Mar 13, 2015 | 22.48 | 22.53 | 22.33 | 22.53 | 42,379,224 | +0.00(+0.00%) |
Mar 12, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 42,525,644 | +0.25(+1.10%) |
Mar 11, 2015 | 22.52 | 22.59 | 22.28 | 22.28 | 38,656,280 | -0.10(-0.44%) |
Mar 10, 2015 | 22.42 | 22.61 | 22.31 | 22.38 | 57,768,860 | -0.17(-0.73%) |
Mar 09, 2015 | 22.44 | 22.65 | 22.30 | 22.55 | 47,044,228 | +0.04(+0.18%) |
Mar 06, 2015 | 22.69 | 22.83 | 22.36 | 22.51 | 60,254,484 | -0.33(-1.45%) |
Mar 05, 2015 | 23.01 | 23.07 | 22.79 | 22.84 | 35,391,940 | -0.11(-0.49%) |
Mar 04, 2015 | 22.85 | 23.04 | 22.70 | 22.95 | 29,258,266 | +0.05(+0.23%) |
Mar 03, 2015 | 23.03 | 23.12 | 22.80 | 22.90 | 36,287,824 | -0.14(-0.60%) |