Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.11 | 23.45 | 23.06 | 23.29 | 74,730,696 | +0.21(+0.90%) |
May 28, 2015 | 23.09 | 23.14 | 22.97 | 23.08 | 23,601,316 | +0.09(+0.41%) |
May 27, 2015 | 22.93 | 23.10 | 22.83 | 22.99 | 32,888,626 | +0.13(+0.56%) |
May 26, 2015 | 22.91 | 23.01 | 22.81 | 22.86 | 28,145,540 | -0.11(-0.50%) |
May 22, 2015 | 23.00 | 22.97 | 22.97 | 22.97 | 19,358,130 | -0.05(-0.23%) |
May 21, 2015 | 22.94 | 23.11 | 22.93 | 23.03 | 27,025,690 | +0.04(+0.17%) |
May 20, 2015 | 22.99 | 23.11 | 22.97 | 22.99 | 22,854,768 | +0.06(+0.26%) |
May 19, 2015 | 22.70 | 23.05 | 22.68 | 22.93 | 31,116,246 | +0.15(+0.68%) |
May 18, 2015 | 22.77 | 22.83 | 22.72 | 22.77 | 36,734,952 | -0.01(-0.03%) |
May 15, 2015 | 22.79 | 22.82 | 22.73 | 22.78 | 25,197,220 | +0.03(+0.15%) |
May 14, 2015 | 22.59 | 22.78 | 22.56 | 22.75 | 26,700,650 | +0.27(+1.22%) |
May 13, 2015 | 22.63 | 22.65 | 22.43 | 22.47 | 35,456,400 | -0.17(-0.74%) |
May 12, 2015 | 22.66 | 22.76 | 22.60 | 22.64 | 26,694,058 | -0.12(-0.53%) |
May 11, 2015 | 22.85 | 22.96 | 22.75 | 22.76 | 39,495,908 | -0.04(-0.18%) |
May 08, 2015 | 22.66 | 22.89 | 22.65 | 22.80 | 30,456,964 | +0.29(+1.31%) |
May 07, 2015 | 22.41 | 22.62 | 22.33 | 22.50 | 32,093,388 | +0.08(+0.36%) |
May 06, 2015 | 22.62 | 22.72 | 22.26 | 22.42 | 40,077,796 | -0.25(-1.12%) |
May 05, 2015 | 22.85 | 22.89 | 22.61 | 22.68 | 33,673,388 | -0.13(-0.58%) |
May 04, 2015 | 22.67 | 22.93 | 22.63 | 22.81 | 35,442,164 | +0.16(+0.70%) |
May 01, 2015 | 22.51 | 22.74 | 22.51 | 22.65 | 32,411,440 | +0.10(+0.44%) |
Apr 30, 2015 | 22.67 | 22.75 | 22.41 | 22.55 | 41,687,692 | -0.24(-1.05%) |
Apr 29, 2015 | 22.71 | 22.90 | 22.57 | 22.79 | 56,486,044 | -0.13(-0.55%) |
Apr 28, 2015 | 23.09 | 23.18 | 22.70 | 22.92 | 69,456,624 | -0.07(-0.32%) |
Apr 27, 2015 | 23.49 | 23.57 | 22.88 | 22.99 | 63,920,056 | -0.45(-1.93%) |
Apr 24, 2015 | 23.40 | 23.53 | 23.30 | 23.44 | 34,304,004 | -0.06(-0.25%) |
Apr 23, 2015 | 23.19 | 23.53 | 23.14 | 23.50 | 34,160,372 | +0.29(+1.23%) |
Apr 22, 2015 | 23.14 | 23.32 | 23.13 | 23.22 | 21,889,748 | +0.03(+0.11%) |
Apr 21, 2015 | 23.33 | 23.53 | 23.13 | 23.19 | 33,196,702 | -0.08(-0.34%) |
Apr 20, 2015 | 23.29 | 23.42 | 23.22 | 23.27 | 33,703,884 | -0.02(-0.09%) |
Apr 17, 2015 | 23.26 | 23.31 | 23.12 | 23.29 | 43,200,984 | -0.10(-0.43%) |
Apr 16, 2015 | 23.31 | 23.46 | 23.28 | 23.39 | 29,457,528 | -0.01(-0.06%) |
Apr 15, 2015 | 23.53 | 23.58 | 23.34 | 23.40 | 44,496,520 | +0.12(+0.51%) |
Apr 14, 2015 | 23.30 | 23.47 | 23.20 | 23.28 | 24,044,032 | -0.04(-0.17%) |
Apr 13, 2015 | 23.50 | 23.62 | 23.27 | 23.32 | 51,608,280 | -0.23(-0.99%) |
Apr 10, 2015 | 23.21 | 23.58 | 23.19 | 23.56 | 36,639,512 | +0.27(+1.17%) |
Apr 09, 2015 | 23.02 | 23.30 | 22.85 | 23.28 | 44,055,744 | +0.26(+1.13%) |
Apr 08, 2015 | 22.94 | 23.15 | 22.88 | 23.02 | 34,564,516 | +0.07(+0.29%) |
Apr 07, 2015 | 23.02 | 23.19 | 22.94 | 22.96 | 21,560,966 | +0.04(+0.17%) |
Apr 06, 2015 | 22.88 | 23.14 | 22.75 | 22.92 | 32,316,812 | +0.07(+0.29%) |
Apr 02, 2015 | 22.88 | 22.85 | 22.85 | 22.85 | 37,780,064 | +0.03(+0.15%) |
Apr 01, 2015 | 23.16 | 23.16 | 22.67 | 22.82 | 48,508,688 | -0.31(-1.32%) |
Mar 31, 2015 | 23.19 | 23.35 | 23.10 | 23.12 | 39,878,528 | -0.14(-0.60%) |
Mar 30, 2015 | 23.00 | 23.41 | 22.96 | 23.26 | 38,383,060 | +0.31(+1.36%) |
Mar 27, 2015 | 22.89 | 22.99 | 22.75 | 22.95 | 34,362,800 | +0.25(+1.08%) |
Mar 26, 2015 | 22.67 | 22.86 | 22.57 | 22.71 | 37,351,336 | -0.09(-0.41%) |
Mar 25, 2015 | 23.00 | 23.26 | 22.78 | 22.80 | 43,939,440 | -0.15(-0.64%) |
Mar 24, 2015 | 23.22 | 23.26 | 22.93 | 22.94 | 49,892,324 | -0.35(-1.51%) |
Mar 23, 2015 | 22.94 | 23.56 | 22.92 | 23.30 | 76,435,024 | +0.53(+2.34%) |
Mar 20, 2015 | 22.69 | 22.91 | 22.59 | 22.77 | 89,005,760 | +0.07(+0.29%) |
Mar 19, 2015 | 22.79 | 22.85 | 22.65 | 22.70 | 30,747,560 | -0.15(-0.67%) |
Mar 18, 2015 | 22.62 | 22.93 | 22.43 | 22.85 | 49,847,340 | +0.14(+0.61%) |
Mar 17, 2015 | 22.68 | 22.80 | 22.56 | 22.71 | 31,040,650 | -0.18(-0.78%) |
Mar 16, 2015 | 22.65 | 22.97 | 22.57 | 22.89 | 43,700,280 | +0.29(+1.29%) |
Mar 13, 2015 | 22.55 | 22.60 | 22.40 | 22.60 | 42,246,388 | +0.00(+0.00%) |
Mar 12, 2015 | 22.47 | 22.64 | 22.45 | 22.60 | 42,392,348 | +0.25(+1.10%) |
Mar 11, 2015 | 22.59 | 22.67 | 22.35 | 22.35 | 38,535,112 | -0.10(-0.44%) |
Mar 10, 2015 | 22.49 | 22.69 | 22.38 | 22.45 | 57,587,784 | -0.17(-0.73%) |
Mar 09, 2015 | 22.51 | 22.72 | 22.37 | 22.62 | 46,896,772 | +0.04(+0.18%) |
Mar 06, 2015 | 22.77 | 22.91 | 22.43 | 22.58 | 60,065,620 | -0.33(-1.45%) |
Mar 05, 2015 | 23.08 | 23.14 | 22.87 | 22.91 | 35,281,008 | -0.11(-0.49%) |
Mar 04, 2015 | 22.92 | 23.11 | 22.77 | 23.02 | 29,166,556 | +0.05(+0.23%) |
Mar 03, 2015 | 23.10 | 23.19 | 22.87 | 22.97 | 36,174,080 | -0.14(-0.60%) |