Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.76 | 21.89 | 21.32 | 21.34 | 30,187,604 | -0.59(-2.68%) |
May 28, 2015 | 21.85 | 21.94 | 21.58 | 21.93 | 26,292,152 | -0.19(-0.84%) |
May 27, 2015 | 21.69 | 22.16 | 21.54 | 22.11 | 29,691,638 | +0.26(+1.21%) |
May 26, 2015 | 22.38 | 22.40 | 21.85 | 21.85 | 48,557,108 | -0.77(-3.39%) |
May 22, 2015 | 23.19 | 22.61 | 22.61 | 22.61 | 43,014,364 | -0.68(-2.92%) |
May 21, 2015 | 23.28 | 23.41 | 23.14 | 23.29 | 17,006,178 | -0.24(-1.04%) |
May 20, 2015 | 23.48 | 23.77 | 23.33 | 23.54 | 19,370,500 | +0.04(+0.17%) |
May 19, 2015 | 23.73 | 23.73 | 23.43 | 23.50 | 21,533,784 | -0.39(-1.63%) |
May 18, 2015 | 24.51 | 24.54 | 23.80 | 23.89 | 23,902,950 | -0.66(-2.69%) |
May 15, 2015 | 24.25 | 24.70 | 24.10 | 24.55 | 17,189,516 | +0.21(+0.87%) |
May 14, 2015 | 24.07 | 24.41 | 24.02 | 24.34 | 21,027,794 | +0.47(+1.97%) |
May 13, 2015 | 24.33 | 24.35 | 23.76 | 23.87 | 21,689,274 | -0.28(-1.15%) |
May 12, 2015 | 24.03 | 24.41 | 24.00 | 24.15 | 15,661,290 | +0.10(+0.41%) |
May 11, 2015 | 24.60 | 24.62 | 24.01 | 24.05 | 24,007,566 | -0.54(-2.20%) |
May 08, 2015 | 24.54 | 24.68 | 24.20 | 24.59 | 19,255,302 | +0.48(+1.97%) |
May 07, 2015 | 24.09 | 24.16 | 23.79 | 24.11 | 21,112,008 | +0.11(+0.44%) |
May 06, 2015 | 24.63 | 24.63 | 23.93 | 24.01 | 32,756,512 | -0.19(-0.77%) |
May 05, 2015 | 23.96 | 24.46 | 23.92 | 24.19 | 26,277,828 | +0.30(+1.27%) |
May 04, 2015 | 23.86 | 23.98 | 23.76 | 23.89 | 18,200,094 | -0.05(-0.22%) |
May 01, 2015 | 24.00 | 24.14 | 23.72 | 23.94 | 16,438,968 | +0.00(+0.00%) |
Apr 30, 2015 | 24.03 | 24.04 | 23.59 | 23.94 | 27,951,560 | -0.13(-0.52%) |
Apr 29, 2015 | 24.21 | 24.40 | 23.90 | 24.07 | 17,799,030 | -0.29(-1.19%) |
Apr 28, 2015 | 24.68 | 24.70 | 24.28 | 24.36 | 26,476,152 | +0.02(+0.08%) |
Apr 27, 2015 | 24.66 | 24.82 | 24.33 | 24.34 | 24,748,564 | -0.24(-0.97%) |
Apr 24, 2015 | 24.21 | 24.59 | 24.17 | 24.58 | 26,070,450 | +0.60(+2.48%) |
Apr 23, 2015 | 23.10 | 24.05 | 23.08 | 23.98 | 31,968,946 | +0.59(+2.52%) |
Apr 22, 2015 | 22.94 | 23.47 | 22.89 | 23.39 | 23,766,046 | +0.59(+2.58%) |
Apr 21, 2015 | 22.81 | 23.04 | 22.77 | 22.80 | 11,691,054 | -0.01(-0.03%) |
Apr 20, 2015 | 22.90 | 22.96 | 22.64 | 22.81 | 17,215,788 | -0.02(-0.10%) |
Apr 17, 2015 | 22.86 | 22.99 | 22.68 | 22.83 | 27,392,480 | -0.49(-2.11%) |
Apr 16, 2015 | 23.27 | 23.47 | 23.09 | 23.33 | 20,666,820 | +0.03(+0.11%) |
Apr 15, 2015 | 22.88 | 23.32 | 22.79 | 23.30 | 30,539,312 | +0.57(+2.50%) |
Apr 14, 2015 | 22.65 | 22.83 | 22.41 | 22.73 | 25,435,060 | +0.39(+1.75%) |
Apr 13, 2015 | 22.65 | 22.94 | 22.32 | 22.34 | 29,265,460 | -0.44(-1.92%) |
Apr 10, 2015 | 22.48 | 22.80 | 22.46 | 22.78 | 18,092,834 | +0.17(+0.76%) |
Apr 09, 2015 | 22.73 | 22.92 | 22.53 | 22.61 | 31,246,782 | -0.05(-0.23%) |
Apr 08, 2015 | 22.76 | 22.88 | 22.50 | 22.66 | 26,321,336 | +0.51(+2.30%) |
Apr 07, 2015 | 22.22 | 22.36 | 22.11 | 22.15 | 15,088,935 | -0.11(-0.50%) |
Apr 06, 2015 | 22.38 | 22.59 | 22.22 | 22.26 | 34,362,004 | +0.28(+1.29%) |
Apr 02, 2015 | 21.64 | 21.98 | 21.98 | 21.98 | 38,733,104 | +0.65(+3.07%) |
Apr 01, 2015 | 21.25 | 21.58 | 21.13 | 21.32 | 39,565,140 | +0.58(+2.80%) |
Mar 31, 2015 | 20.61 | 20.89 | 20.42 | 20.74 | 31,546,502 | +0.19(+0.90%) |
Mar 30, 2015 | 20.10 | 20.64 | 20.08 | 20.56 | 30,657,648 | +0.53(+2.64%) |
Mar 27, 2015 | 20.27 | 20.35 | 19.94 | 20.03 | 21,383,180 | -0.44(-2.16%) |
Mar 26, 2015 | 20.85 | 20.92 | 20.35 | 20.47 | 31,628,874 | -0.45(-2.15%) |
Mar 25, 2015 | 21.48 | 21.51 | 20.92 | 20.92 | 19,661,676 | -0.34(-1.59%) |
Mar 24, 2015 | 21.56 | 21.58 | 21.04 | 21.26 | 25,083,724 | -0.01(-0.06%) |
Mar 23, 2015 | 20.96 | 21.32 | 20.93 | 21.27 | 29,894,652 | +0.42(+2.00%) |
Mar 20, 2015 | 20.50 | 20.94 | 20.50 | 20.85 | 31,630,028 | +0.87(+4.37%) |
Mar 19, 2015 | 20.37 | 20.48 | 19.87 | 19.98 | 27,693,276 | -0.74(-3.57%) |
Mar 18, 2015 | 19.98 | 20.87 | 19.89 | 20.72 | 42,155,736 | +0.58(+2.89%) |
Mar 17, 2015 | 19.35 | 20.17 | 19.32 | 20.14 | 43,922,980 | +0.62(+3.18%) |
Mar 16, 2015 | 19.71 | 19.79 | 19.40 | 19.52 | 25,667,168 | +0.14(+0.72%) |
Mar 13, 2015 | 19.50 | 19.52 | 19.06 | 19.38 | 38,309,068 | -0.69(-3.46%) |
Mar 12, 2015 | 20.60 | 20.64 | 19.99 | 20.07 | 28,306,698 | -0.17(-0.82%) |
Mar 11, 2015 | 20.04 | 20.38 | 19.95 | 20.24 | 24,475,794 | +0.10(+0.49%) |
Mar 10, 2015 | 20.37 | 20.44 | 20.03 | 20.14 | 36,757,968 | -0.20(-1.01%) |
Mar 09, 2015 | 20.80 | 20.82 | 20.33 | 20.35 | 30,197,944 | -0.77(-3.63%) |
Mar 06, 2015 | 21.23 | 21.31 | 21.03 | 21.11 | 29,864,232 | -0.58(-2.65%) |
Mar 05, 2015 | 21.82 | 21.83 | 21.52 | 21.69 | 26,180,786 | -0.30(-1.38%) |
Mar 04, 2015 | 22.06 | 22.13 | 21.75 | 21.99 | 30,464,072 | -0.64(-2.83%) |
Mar 03, 2015 | 22.71 | 22.94 | 22.59 | 22.63 | 21,652,262 | -0.18(-0.78%) |