Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.36 | 22.79 | 22.18 | 22.27 | 5,890,990 | +0.05(+0.23%) |
Jun 29, 2015 | 22.11 | 22.77 | 22.01 | 22.22 | 4,321,922 | -0.30(-1.33%) |
Jun 26, 2015 | 21.67 | 22.54 | 21.39 | 22.52 | 14,757,697 | +0.74(+3.40%) |
Jun 25, 2015 | 22.46 | 22.57 | 21.56 | 21.78 | 5,463,504 | -0.76(-3.37%) |
Jun 24, 2015 | 22.45 | 22.90 | 22.36 | 22.54 | 3,550,767 | -0.10(-0.44%) |
Jun 23, 2015 | 22.52 | 23.17 | 22.43 | 22.64 | 4,143,276 | +0.08(+0.35%) |
Jun 22, 2015 | 22.36 | 22.84 | 22.04 | 22.56 | 4,629,525 | +0.25(+1.12%) |
Jun 19, 2015 | 22.02 | 22.34 | 21.63 | 22.31 | 9,554,951 | +0.07(+0.31%) |
Jun 18, 2015 | 23.56 | 23.64 | 22.00 | 22.24 | 7,594,932 | -1.21(-5.16%) |
Jun 17, 2015 | 23.61 | 23.86 | 23.22 | 23.45 | 3,044,620 | +0.20(+0.86%) |
Jun 16, 2015 | 23.29 | 23.44 | 23.00 | 23.25 | 3,073,253 | -0.03(-0.13%) |
Jun 15, 2015 | 23.23 | 23.69 | 23.02 | 23.28 | 3,433,973 | -0.26(-1.10%) |
Jun 12, 2015 | 23.68 | 23.90 | 23.45 | 23.54 | 2,407,152 | -0.38(-1.59%) |
Jun 11, 2015 | 24.53 | 24.60 | 23.76 | 23.92 | 4,572,429 | -0.75(-3.04%) |
Jun 10, 2015 | 24.45 | 24.75 | 24.20 | 24.67 | 4,233,052 | +0.78(+3.26%) |
Jun 09, 2015 | 24.58 | 24.74 | 23.88 | 23.89 | 4,090,656 | -0.31(-1.28%) |
Jun 08, 2015 | 24.22 | 24.81 | 24.05 | 24.20 | 4,064,109 | -0.17(-0.70%) |
Jun 05, 2015 | 23.52 | 24.60 | 23.51 | 24.37 | 6,702,812 | +0.63(+2.65%) |
Jun 04, 2015 | 23.83 | 24.15 | 23.74 | 23.74 | 3,197,027 | -0.62(-2.55%) |
Jun 03, 2015 | 24.21 | 24.81 | 24.00 | 24.36 | 4,421,249 | -0.10(-0.41%) |
Jun 02, 2015 | 23.60 | 24.87 | 23.58 | 24.46 | 5,130,749 | +1.06(+4.53%) |
Jun 01, 2015 | 23.44 | 23.67 | 23.21 | 23.40 | 4,686,885 | -0.10(-0.43%) |
May 29, 2015 | 23.98 | 24.23 | 23.50 | 23.50 | 5,495,750 | -0.52(-2.16%) |
May 28, 2015 | 24.17 | 24.19 | 23.62 | 24.02 | 4,032,767 | -0.23(-0.95%) |
May 27, 2015 | 24.14 | 24.65 | 24.09 | 24.25 | 3,685,446 | +0.02(+0.08%) |
May 26, 2015 | 24.66 | 25.15 | 24.16 | 24.23 | 3,576,312 | -0.85(-3.39%) |
May 22, 2015 | 24.81 | 25.08 | 25.08 | 25.08 | 2,586,700 | -0.22(-0.87%) |
May 21, 2015 | 24.82 | 25.71 | 24.80 | 25.30 | 4,736,159 | +0.80(+3.27%) |
May 20, 2015 | 24.71 | 24.84 | 24.36 | 24.50 | 5,422,785 | -0.16(-0.65%) |
May 19, 2015 | 24.92 | 24.93 | 23.94 | 24.66 | 5,881,418 | -0.60(-2.38%) |
May 18, 2015 | 25.62 | 25.68 | 24.62 | 25.26 | 5,614,364 | -0.54(-2.09%) |
May 15, 2015 | 25.75 | 26.09 | 25.36 | 25.80 | 4,896,270 | -0.22(-0.85%) |
May 14, 2015 | 27.49 | 27.62 | 25.87 | 26.02 | 4,939,341 | -1.33(-4.86%) |
May 13, 2015 | 26.89 | 27.54 | 26.49 | 27.35 | 4,725,360 | +0.56(+2.09%) |
May 12, 2015 | 26.11 | 27.04 | 26.11 | 26.79 | 4,457,749 | +0.66(+2.53%) |
May 11, 2015 | 26.50 | 26.65 | 25.88 | 26.13 | 3,796,079 | -0.38(-1.43%) |
May 08, 2015 | 25.79 | 26.57 | 25.19 | 26.51 | 5,983,733 | +0.99(+3.88%) |
May 07, 2015 | 27.26 | 27.26 | 25.46 | 25.52 | 7,824,455 | -1.66(-6.11%) |
May 06, 2015 | 28.00 | 28.19 | 27.11 | 27.18 | 6,036,282 | -0.33(-1.20%) |
May 05, 2015 | 27.27 | 28.40 | 27.16 | 27.51 | 8,214,937 | +0.71(+2.65%) |
May 04, 2015 | 27.46 | 27.78 | 26.51 | 26.80 | 4,787,919 | -0.57(-2.08%) |
May 01, 2015 | 26.92 | 27.57 | 26.45 | 27.37 | 7,715,633 | +0.09(+0.33%) |
Apr 30, 2015 | 25.38 | 27.99 | 25.00 | 27.28 | 10,940,116 | +2.38(+9.56%) |
Apr 29, 2015 | 24.23 | 25.59 | 24.09 | 24.90 | 7,199,687 | +0.62(+2.55%) |
Apr 28, 2015 | 23.84 | 24.47 | 23.76 | 24.28 | 3,285,746 | +0.13(+0.54%) |
Apr 27, 2015 | 24.11 | 24.66 | 23.95 | 24.15 | 3,375,197 | +0.11(+0.46%) |
Apr 24, 2015 | 24.23 | 24.49 | 23.75 | 24.04 | 2,974,399 | -0.23(-0.95%) |
Apr 23, 2015 | 24.02 | 24.55 | 23.84 | 24.27 | 4,386,509 | +0.24(+1.00%) |
Apr 22, 2015 | 23.91 | 24.16 | 23.59 | 24.03 | 4,486,478 | +0.13(+0.54%) |
Apr 21, 2015 | 24.71 | 24.71 | 23.75 | 23.90 | 4,418,463 | -0.68(-2.77%) |
Apr 20, 2015 | 24.75 | 25.32 | 24.45 | 24.58 | 5,329,203 | -0.27(-1.09%) |
Apr 17, 2015 | 25.07 | 25.33 | 24.60 | 24.85 | 5,241,193 | -0.35(-1.39%) |
Apr 16, 2015 | 26.37 | 26.37 | 24.97 | 25.20 | 8,602,468 | -1.38(-5.19%) |
Apr 15, 2015 | 25.36 | 26.66 | 25.09 | 26.58 | 7,897,373 | +1.40(+5.56%) |
Apr 14, 2015 | 23.88 | 25.42 | 23.87 | 25.18 | 5,989,504 | +1.57(+6.65%) |
Apr 13, 2015 | 24.01 | 24.10 | 23.28 | 23.61 | 4,246,775 | -0.05(-0.21%) |
Apr 10, 2015 | 24.03 | 24.40 | 23.45 | 23.66 | 5,179,773 | -0.36(-1.50%) |
Apr 09, 2015 | 22.92 | 24.26 | 22.92 | 24.02 | 6,630,770 | +1.29(+5.68%) |
Apr 08, 2015 | 23.50 | 23.76 | 22.65 | 22.73 | 5,879,559 | -0.78(-3.32%) |
Apr 07, 2015 | 23.11 | 24.04 | 22.94 | 23.51 | 5,432,610 | +0.28(+1.21%) |
Apr 06, 2015 | 21.98 | 23.57 | 21.98 | 23.23 | 6,588,405 | +1.35(+6.17%) |
Apr 02, 2015 | 21.05 | 21.88 | 21.88 | 21.88 | 4,580,100 | +0.54(+2.53%) |