Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.15 | 21.15 | 20.77 | 20.87 | 41,097,948 | -0.06(-0.29%) |
Jun 29, 2015 | 21.27 | 21.37 | 20.90 | 20.93 | 41,888,984 | -0.56(-2.62%) |
Jun 26, 2015 | 21.65 | 21.65 | 21.29 | 21.49 | 36,954,768 | -0.09(-0.42%) |
Jun 25, 2015 | 21.71 | 21.78 | 21.57 | 21.59 | 19,194,164 | -0.08(-0.39%) |
Jun 24, 2015 | 21.88 | 21.93 | 21.65 | 21.67 | 27,600,730 | -0.21(-0.96%) |
Jun 23, 2015 | 22.04 | 22.07 | 21.75 | 21.88 | 27,683,454 | -0.12(-0.54%) |
Jun 22, 2015 | 22.12 | 22.19 | 21.90 | 22.00 | 26,523,892 | -0.07(-0.31%) |
Jun 19, 2015 | 22.22 | 22.25 | 22.00 | 22.06 | 42,062,624 | -0.14(-0.62%) |
Jun 18, 2015 | 21.93 | 22.31 | 21.90 | 22.20 | 31,781,308 | +0.21(+0.97%) |
Jun 17, 2015 | 21.92 | 22.07 | 21.78 | 21.99 | 27,571,610 | +0.17(+0.77%) |
Jun 16, 2015 | 21.55 | 21.88 | 21.50 | 21.82 | 22,261,340 | +0.17(+0.81%) |
Jun 15, 2015 | 21.46 | 21.68 | 21.37 | 21.65 | 33,842,044 | -0.05(-0.21%) |
Jun 12, 2015 | 21.78 | 21.79 | 21.52 | 21.69 | 28,839,286 | -0.24(-1.11%) |
Jun 11, 2015 | 21.85 | 22.21 | 21.85 | 21.94 | 32,084,674 | +0.15(+0.70%) |
Jun 10, 2015 | 21.64 | 21.97 | 21.49 | 21.78 | 34,501,744 | +0.32(+1.49%) |
Jun 09, 2015 | 21.49 | 21.60 | 21.29 | 21.46 | 20,424,538 | -0.03(-0.12%) |
Jun 08, 2015 | 21.79 | 21.81 | 21.46 | 21.49 | 25,012,796 | -0.23(-1.07%) |
Jun 05, 2015 | 21.70 | 21.82 | 21.65 | 21.72 | 33,363,138 | -0.02(-0.10%) |
Jun 04, 2015 | 21.97 | 22.12 | 21.69 | 21.75 | 35,225,992 | -0.36(-1.65%) |
Jun 03, 2015 | 22.20 | 22.27 | 22.08 | 22.11 | 27,019,468 | +0.01(+0.03%) |
Jun 02, 2015 | 22.11 | 22.25 | 22.00 | 22.10 | 21,045,206 | -0.08(-0.34%) |
Jun 01, 2015 | 22.50 | 22.51 | 22.09 | 22.18 | 31,312,554 | -0.10(-0.44%) |
May 29, 2015 | 22.28 | 22.49 | 22.19 | 22.28 | 34,231,744 | -0.03(-0.14%) |
May 28, 2015 | 22.30 | 22.47 | 22.16 | 22.31 | 23,971,266 | +0.03(+0.14%) |
May 27, 2015 | 22.09 | 22.41 | 22.06 | 22.28 | 31,521,960 | +0.27(+1.24%) |
May 26, 2015 | 22.19 | 22.23 | 21.85 | 22.00 | 34,046,196 | -0.24(-1.06%) |
May 22, 2015 | 22.34 | 22.24 | 22.24 | 22.24 | 26,418,626 | -0.13(-0.58%) |
May 21, 2015 | 22.51 | 22.62 | 22.37 | 22.37 | 27,373,320 | -0.14(-0.64%) |
May 20, 2015 | 22.65 | 22.69 | 22.44 | 22.51 | 25,538,674 | -0.09(-0.39%) |
May 19, 2015 | 22.70 | 22.73 | 22.52 | 22.60 | 24,899,484 | -0.02(-0.08%) |
May 18, 2015 | 22.36 | 22.73 | 22.36 | 22.62 | 31,512,892 | +0.16(+0.71%) |
May 15, 2015 | 22.22 | 22.66 | 22.16 | 22.46 | 49,571,572 | +0.38(+1.72%) |
May 14, 2015 | 22.26 | 22.54 | 22.02 | 22.08 | 74,590,992 | -0.23(-1.02%) |
May 13, 2015 | 22.15 | 22.40 | 22.14 | 22.31 | 50,321,788 | +0.09(+0.41%) |
May 12, 2015 | 22.09 | 22.38 | 21.89 | 22.22 | 41,776,912 | +0.02(+0.07%) |
May 11, 2015 | 22.42 | 22.64 | 22.19 | 22.20 | 35,578,944 | -0.02(-0.07%) |
May 08, 2015 | 22.03 | 22.32 | 22.03 | 22.22 | 29,698,210 | +0.32(+1.48%) |
May 07, 2015 | 22.03 | 22.13 | 21.84 | 21.89 | 29,792,224 | -0.13(-0.57%) |
May 06, 2015 | 21.97 | 22.10 | 21.81 | 22.02 | 31,013,356 | +0.06(+0.28%) |
May 05, 2015 | 22.17 | 22.20 | 21.92 | 21.96 | 29,554,300 | -0.21(-0.96%) |
May 04, 2015 | 22.10 | 22.32 | 22.09 | 22.17 | 21,687,158 | +0.03(+0.14%) |
May 01, 2015 | 21.90 | 22.19 | 21.87 | 22.14 | 24,913,816 | +0.23(+1.04%) |
Apr 30, 2015 | 21.93 | 22.05 | 21.80 | 21.91 | 34,884,680 | -0.17(-0.76%) |
Apr 29, 2015 | 22.09 | 22.23 | 21.97 | 22.08 | 29,553,052 | -0.21(-0.92%) |
Apr 28, 2015 | 21.89 | 22.29 | 21.86 | 22.28 | 31,990,634 | +0.33(+1.49%) |
Apr 27, 2015 | 21.95 | 22.06 | 21.82 | 21.96 | 30,197,684 | +0.05(+0.24%) |
Apr 24, 2015 | 22.19 | 22.25 | 21.79 | 21.90 | 35,715,088 | +0.11(+0.51%) |
Apr 23, 2015 | 21.59 | 21.90 | 21.43 | 21.79 | 29,225,826 | +0.04(+0.19%) |
Apr 22, 2015 | 21.79 | 21.88 | 21.60 | 21.75 | 25,144,998 | -0.05(-0.24%) |
Apr 21, 2015 | 21.83 | 21.98 | 21.78 | 21.81 | 31,519,770 | +0.16(+0.74%) |
Apr 20, 2015 | 21.40 | 21.76 | 21.40 | 21.65 | 28,841,344 | +0.43(+2.02%) |
Apr 17, 2015 | 21.48 | 21.59 | 21.21 | 21.22 | 48,555,024 | -0.52(-2.40%) |
Apr 16, 2015 | 21.43 | 21.77 | 21.36 | 21.74 | 39,289,776 | +0.27(+1.24%) |
Apr 15, 2015 | 21.36 | 21.60 | 21.26 | 21.47 | 40,996,992 | +0.33(+1.58%) |
Apr 14, 2015 | 21.28 | 21.33 | 21.04 | 21.14 | 25,387,950 | -0.13(-0.61%) |
Apr 13, 2015 | 21.27 | 21.49 | 21.24 | 21.27 | 29,957,132 | -0.05(-0.21%) |
Apr 10, 2015 | 20.96 | 21.34 | 20.95 | 21.31 | 32,411,426 | +0.32(+1.50%) |
Apr 09, 2015 | 20.97 | 21.08 | 20.84 | 21.00 | 21,951,602 | +0.06(+0.27%) |
Apr 08, 2015 | 20.80 | 21.02 | 20.80 | 20.94 | 25,098,200 | +0.12(+0.58%) |
Apr 07, 2015 | 20.67 | 20.95 | 20.62 | 20.82 | 22,184,810 | +0.13(+0.62%) |
Apr 06, 2015 | 20.49 | 20.76 | 20.40 | 20.69 | 26,319,086 | +0.07(+0.33%) |
Apr 02, 2015 | 20.69 | 20.62 | 20.62 | 20.62 | 25,691,708 | -0.09(-0.44%) |