Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.97 | 23.02 | 22.70 | 22.71 | 30,876,880 | -0.08(-0.34%) |
Jun 29, 2015 | 23.04 | 23.25 | 22.78 | 22.79 | 30,851,896 | -0.41(-1.78%) |
Jun 26, 2015 | 23.19 | 23.63 | 23.08 | 23.20 | 37,954,968 | +0.09(+0.38%) |
Jun 25, 2015 | 23.21 | 23.35 | 23.11 | 23.11 | 29,580,566 | +0.07(+0.32%) |
Jun 24, 2015 | 23.19 | 23.28 | 23.04 | 23.04 | 36,414,760 | -0.23(-1.00%) |
Jun 23, 2015 | 23.32 | 23.44 | 23.25 | 23.27 | 29,578,262 | +0.12(+0.50%) |
Jun 22, 2015 | 23.21 | 23.28 | 23.10 | 23.16 | 18,865,624 | +0.03(+0.15%) |
Jun 19, 2015 | 23.22 | 23.25 | 23.08 | 23.12 | 55,131,508 | -0.15(-0.65%) |
Jun 18, 2015 | 23.10 | 23.35 | 23.09 | 23.27 | 29,816,088 | +0.24(+1.06%) |
Jun 17, 2015 | 23.14 | 23.10 | 22.85 | 23.03 | 37,385,160 | -0.07(-0.32%) |
Jun 16, 2015 | 22.89 | 23.14 | 22.87 | 23.10 | 22,293,378 | +0.20(+0.89%) |
Jun 15, 2015 | 22.97 | 22.98 | 22.87 | 22.90 | 22,321,794 | -0.12(-0.53%) |
Jun 12, 2015 | 23.27 | 23.27 | 23.00 | 23.02 | 21,794,898 | -0.25(-1.07%) |
Jun 11, 2015 | 23.20 | 23.33 | 23.15 | 23.27 | 20,585,212 | +0.14(+0.61%) |
Jun 10, 2015 | 23.17 | 23.23 | 23.07 | 23.13 | 26,696,456 | +0.06(+0.27%) |
Jun 09, 2015 | 23.13 | 23.20 | 22.99 | 23.07 | 25,234,784 | -0.05(-0.21%) |
Jun 08, 2015 | 23.02 | 23.28 | 22.92 | 23.11 | 34,067,352 | +0.10(+0.44%) |
Jun 05, 2015 | 23.37 | 23.37 | 22.95 | 23.01 | 48,384,904 | -0.42(-1.81%) |
Jun 04, 2015 | 23.33 | 23.65 | 23.33 | 23.44 | 78,851,456 | -0.48(-2.00%) |
Jun 03, 2015 | 23.95 | 24.09 | 23.81 | 23.91 | 36,323,464 | -0.03(-0.12%) |
Jun 02, 2015 | 23.98 | 24.03 | 23.86 | 23.94 | 22,769,824 | -0.04(-0.16%) |
Jun 01, 2015 | 24.09 | 24.13 | 23.94 | 23.98 | 24,563,392 | -0.11(-0.45%) |
May 29, 2015 | 24.12 | 24.19 | 24.06 | 24.09 | 30,331,452 | -0.05(-0.20%) |
May 28, 2015 | 24.10 | 24.19 | 24.06 | 24.14 | 17,307,748 | -0.01(-0.06%) |
May 27, 2015 | 24.09 | 24.21 | 24.02 | 24.15 | 29,795,806 | +0.07(+0.30%) |
May 26, 2015 | 24.16 | 24.24 | 24.00 | 24.08 | 35,835,464 | -0.09(-0.38%) |
May 22, 2015 | 24.24 | 24.17 | 24.17 | 24.17 | 25,294,894 | -0.14(-0.58%) |
May 21, 2015 | 24.21 | 24.41 | 24.21 | 24.31 | 32,156,636 | +0.10(+0.42%) |
May 20, 2015 | 24.15 | 24.34 | 24.15 | 24.21 | 27,878,788 | +0.07(+0.28%) |
May 19, 2015 | 24.13 | 24.16 | 24.03 | 24.14 | 32,163,252 | -0.02(-0.10%) |
May 18, 2015 | 24.25 | 24.26 | 24.14 | 24.17 | 30,870,200 | -0.09(-0.38%) |
May 15, 2015 | 24.37 | 24.41 | 24.20 | 24.26 | 28,904,958 | -0.09(-0.36%) |
May 14, 2015 | 24.31 | 24.43 | 24.27 | 24.35 | 24,822,996 | +0.12(+0.48%) |
May 13, 2015 | 24.19 | 24.35 | 24.12 | 24.23 | 33,249,788 | +0.05(+0.22%) |
May 12, 2015 | 24.07 | 24.27 | 23.86 | 24.18 | 41,969,764 | -0.09(-0.36%) |
May 11, 2015 | 24.43 | 24.50 | 24.26 | 24.26 | 20,319,948 | -0.17(-0.68%) |
May 08, 2015 | 24.45 | 24.54 | 24.34 | 24.43 | 27,223,462 | +0.20(+0.82%) |
May 07, 2015 | 24.17 | 24.29 | 24.03 | 24.23 | 22,231,322 | +0.04(+0.18%) |
May 06, 2015 | 24.40 | 24.44 | 24.05 | 24.19 | 31,838,416 | -0.22(-0.90%) |
May 05, 2015 | 24.70 | 24.70 | 24.39 | 24.41 | 25,955,418 | -0.21(-0.85%) |
May 04, 2015 | 24.57 | 24.78 | 24.50 | 24.61 | 25,814,822 | +0.05(+0.22%) |
May 01, 2015 | 24.73 | 24.74 | 24.39 | 24.56 | 28,472,914 | -0.01(-0.06%) |
Apr 30, 2015 | 24.59 | 24.68 | 24.47 | 24.58 | 32,027,866 | -0.01(-0.06%) |
Apr 29, 2015 | 24.58 | 24.66 | 24.43 | 24.59 | 28,083,650 | -0.04(-0.16%) |
Apr 28, 2015 | 24.53 | 24.67 | 24.40 | 24.63 | 33,540,792 | +0.23(+0.94%) |
Apr 27, 2015 | 24.36 | 24.52 | 24.36 | 24.40 | 33,992,772 | +0.02(+0.10%) |
Apr 24, 2015 | 24.33 | 24.49 | 24.27 | 24.38 | 35,269,256 | -0.01(-0.04%) |
Apr 23, 2015 | 24.18 | 24.46 | 24.09 | 24.39 | 46,343,840 | +0.23(+0.97%) |
Apr 22, 2015 | 24.10 | 24.21 | 24.03 | 24.15 | 38,353,592 | +0.19(+0.81%) |
Apr 21, 2015 | 23.86 | 24.07 | 23.61 | 23.96 | 68,692,832 | -0.10(-0.43%) |
Apr 20, 2015 | 23.95 | 24.11 | 23.90 | 24.06 | 35,017,416 | +0.23(+0.98%) |
Apr 17, 2015 | 23.86 | 23.93 | 23.73 | 23.83 | 37,159,332 | -0.18(-0.75%) |
Apr 16, 2015 | 24.00 | 24.15 | 23.92 | 24.01 | 24,062,814 | -0.06(-0.24%) |
Apr 15, 2015 | 23.95 | 24.12 | 23.90 | 24.06 | 22,691,060 | +0.10(+0.43%) |
Apr 14, 2015 | 23.97 | 24.05 | 23.84 | 23.96 | 24,539,898 | +0.07(+0.29%) |
Apr 13, 2015 | 24.01 | 24.12 | 23.89 | 23.89 | 25,112,682 | -0.09(-0.37%) |
Apr 10, 2015 | 23.89 | 23.99 | 23.84 | 23.98 | 18,968,272 | +0.10(+0.43%) |
Apr 09, 2015 | 23.83 | 23.96 | 23.71 | 23.88 | 22,188,096 | -0.06(-0.24%) |
Apr 08, 2015 | 23.75 | 24.01 | 23.72 | 23.94 | 31,809,746 | +0.47(+1.99%) |
Apr 07, 2015 | 23.73 | 23.73 | 23.46 | 23.47 | 24,139,184 | -0.17(-0.73%) |
Apr 06, 2015 | 23.60 | 23.73 | 23.53 | 23.64 | 29,661,636 | +0.08(+0.32%) |
Apr 02, 2015 | 23.29 | 23.57 | 23.57 | 23.57 | 28,013,378 | +0.26(+1.12%) |