Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.94 | 23.15 | 22.69 | 23.01 | 22,681,482 | +0.33(+1.47%) |
Jun 29, 2015 | 23.17 | 23.24 | 22.58 | 22.68 | 20,034,566 | -0.64(-2.73%) |
Jun 26, 2015 | 23.53 | 23.57 | 23.19 | 23.32 | 17,514,130 | -0.21(-0.91%) |
Jun 25, 2015 | 23.56 | 23.68 | 23.49 | 23.53 | 15,720,260 | -0.01(-0.02%) |
Jun 24, 2015 | 23.73 | 23.83 | 23.50 | 23.54 | 22,067,236 | -0.12(-0.52%) |
Jun 23, 2015 | 23.59 | 23.67 | 23.47 | 23.66 | 14,484,490 | +0.07(+0.29%) |
Jun 22, 2015 | 23.53 | 23.65 | 23.41 | 23.59 | 13,526,208 | +0.22(+0.95%) |
Jun 19, 2015 | 23.22 | 23.48 | 23.17 | 23.37 | 27,590,648 | +0.18(+0.79%) |
Jun 18, 2015 | 23.17 | 23.35 | 23.16 | 23.18 | 18,291,500 | +0.05(+0.23%) |
Jun 17, 2015 | 23.11 | 23.34 | 23.01 | 23.13 | 11,934,657 | +0.01(+0.05%) |
Jun 16, 2015 | 22.88 | 23.64 | 22.84 | 23.12 | 24,636,750 | +0.20(+0.87%) |
Jun 15, 2015 | 22.78 | 22.99 | 22.63 | 22.92 | 21,218,036 | -0.01(-0.03%) |
Jun 12, 2015 | 23.04 | 23.18 | 22.91 | 22.93 | 18,105,964 | -0.16(-0.71%) |
Jun 11, 2015 | 23.19 | 23.30 | 22.98 | 23.09 | 18,582,598 | -0.01(-0.03%) |
Jun 10, 2015 | 23.13 | 23.28 | 23.00 | 23.10 | 23,248,760 | +0.02(+0.10%) |
Jun 09, 2015 | 23.20 | 23.24 | 22.82 | 23.08 | 25,000,290 | -0.17(-0.72%) |
Jun 08, 2015 | 23.88 | 23.88 | 23.09 | 23.25 | 32,293,778 | -0.91(-3.76%) |
Jun 05, 2015 | 23.87 | 24.18 | 23.84 | 24.15 | 26,434,438 | +0.28(+1.18%) |
Jun 04, 2015 | 23.60 | 23.90 | 23.58 | 23.87 | 20,217,208 | +0.18(+0.77%) |
Jun 03, 2015 | 23.83 | 23.88 | 23.50 | 23.69 | 20,716,620 | +0.00(+0.02%) |
Jun 02, 2015 | 23.72 | 24.08 | 23.65 | 23.68 | 18,564,812 | -0.21(-0.90%) |
Jun 01, 2015 | 23.51 | 24.08 | 23.51 | 23.90 | 36,898,912 | +0.46(+1.96%) |
May 29, 2015 | 23.17 | 23.55 | 23.05 | 23.44 | 38,429,908 | +0.31(+1.32%) |
May 28, 2015 | 22.63 | 23.28 | 22.52 | 23.13 | 23,531,498 | +0.45(+1.99%) |
May 27, 2015 | 22.49 | 22.78 | 22.39 | 22.68 | 11,199,463 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.94 | 22.36 | 22.43 | 16,516,826 | -0.38(-1.67%) |
May 22, 2015 | 22.82 | 22.81 | 22.81 | 22.81 | 28,252,744 | -0.01(-0.03%) |
May 21, 2015 | 22.54 | 22.90 | 22.54 | 22.82 | 13,464,766 | +0.23(+1.00%) |
May 20, 2015 | 22.72 | 22.77 | 22.39 | 22.60 | 12,835,577 | -0.04(-0.17%) |
May 19, 2015 | 22.79 | 22.82 | 22.62 | 22.63 | 7,701,716 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.60 | 22.71 | 10,305,526 | +0.02(+0.08%) |
May 15, 2015 | 22.98 | 23.24 | 22.68 | 22.70 | 16,182,312 | -0.26(-1.15%) |
May 14, 2015 | 22.63 | 22.97 | 22.52 | 22.96 | 15,990,935 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.69 | 22.18 | 22.47 | 16,686,262 | +0.19(+0.88%) |
May 12, 2015 | 22.10 | 22.38 | 21.99 | 22.27 | 11,940,450 | -0.02(-0.07%) |
May 11, 2015 | 22.48 | 22.61 | 22.23 | 22.29 | 11,938,510 | -0.18(-0.82%) |
May 08, 2015 | 22.40 | 22.53 | 22.34 | 22.47 | 12,618,008 | +0.33(+1.48%) |
May 07, 2015 | 21.96 | 22.24 | 21.89 | 22.14 | 17,344,508 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.75 | 21.96 | 18,361,746 | -0.17(-0.77%) |
May 05, 2015 | 22.45 | 22.55 | 22.11 | 22.13 | 20,623,308 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.72 | 22.49 | 22.58 | 10,801,752 | -0.07(-0.31%) |
May 01, 2015 | 22.26 | 22.66 | 22.16 | 22.65 | 17,939,636 | +0.40(+1.78%) |
Apr 30, 2015 | 22.37 | 22.54 | 22.13 | 22.26 | 16,454,570 | -0.24(-1.05%) |
Apr 29, 2015 | 22.58 | 22.78 | 22.38 | 22.49 | 19,035,488 | -0.23(-1.01%) |
Apr 28, 2015 | 22.52 | 22.97 | 22.45 | 22.72 | 24,720,844 | +0.15(+0.66%) |
Apr 27, 2015 | 22.56 | 22.64 | 22.43 | 22.57 | 18,066,430 | -0.04(-0.19%) |
Apr 24, 2015 | 22.58 | 22.91 | 22.50 | 22.62 | 22,752,120 | +0.12(+0.53%) |
Apr 23, 2015 | 22.70 | 22.86 | 22.35 | 22.50 | 41,102,852 | +0.82(+3.77%) |
Apr 22, 2015 | 21.54 | 21.76 | 21.48 | 21.68 | 28,866,704 | +0.13(+0.59%) |
Apr 21, 2015 | 21.58 | 21.64 | 21.41 | 21.55 | 19,471,998 | +0.13(+0.62%) |
Apr 20, 2015 | 21.39 | 21.56 | 21.17 | 21.42 | 22,750,728 | +0.11(+0.50%) |
Apr 17, 2015 | 21.52 | 21.58 | 21.16 | 21.31 | 23,348,600 | -0.48(-2.18%) |
Apr 16, 2015 | 21.77 | 21.92 | 21.64 | 21.79 | 11,557,359 | +0.01(+0.04%) |
Apr 15, 2015 | 21.77 | 21.89 | 21.65 | 21.78 | 13,554,885 | +0.02(+0.11%) |
Apr 14, 2015 | 21.69 | 21.82 | 21.53 | 21.76 | 13,280,506 | +0.00(+0.02%) |
Apr 13, 2015 | 21.84 | 22.24 | 21.69 | 21.75 | 18,378,290 | -0.15(-0.70%) |
Apr 10, 2015 | 21.94 | 22.04 | 21.81 | 21.90 | 13,335,960 | +0.13(+0.58%) |
Apr 09, 2015 | 21.82 | 21.95 | 21.58 | 21.78 | 12,748,018 | -0.04(-0.18%) |
Apr 08, 2015 | 21.85 | 22.01 | 21.63 | 21.82 | 17,998,670 | +0.01(+0.05%) |
Apr 07, 2015 | 21.81 | 22.12 | 21.73 | 21.81 | 17,905,078 | +0.10(+0.46%) |
Apr 06, 2015 | 21.20 | 21.84 | 21.18 | 21.71 | 16,202,156 | -0.03(-0.16%) |
Apr 02, 2015 | 21.79 | 21.74 | 21.74 | 21.74 | 22,039,914 | -0.08(-0.39%) |