Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.84 | 23.89 | 23.47 | 23.68 | 44,205,744 | +0.02(+0.08%) |
Jun 29, 2015 | 23.90 | 24.12 | 23.59 | 23.66 | 45,211,024 | -0.49(-2.03%) |
Jun 26, 2015 | 24.53 | 24.54 | 23.95 | 24.15 | 79,847,512 | -0.76(-3.03%) |
Jun 25, 2015 | 24.93 | 25.16 | 24.90 | 24.90 | 29,213,604 | +0.06(+0.25%) |
Jun 24, 2015 | 25.03 | 25.03 | 24.82 | 24.84 | 29,949,168 | -0.14(-0.55%) |
Jun 23, 2015 | 25.15 | 25.18 | 24.86 | 24.98 | 23,117,710 | -0.14(-0.54%) |
Jun 22, 2015 | 25.11 | 25.21 | 24.97 | 25.11 | 30,327,512 | +0.15(+0.59%) |
Jun 19, 2015 | 25.22 | 25.35 | 24.88 | 24.96 | 50,110,412 | -0.24(-0.96%) |
Jun 18, 2015 | 24.97 | 25.30 | 24.91 | 25.21 | 35,606,776 | +0.33(+1.35%) |
Jun 17, 2015 | 24.72 | 24.98 | 24.67 | 24.87 | 36,217,204 | +0.25(+1.00%) |
Jun 16, 2015 | 24.33 | 24.72 | 24.23 | 24.63 | 26,019,018 | +0.19(+0.78%) |
Jun 15, 2015 | 24.23 | 24.53 | 24.09 | 24.44 | 29,768,198 | +0.05(+0.22%) |
Jun 12, 2015 | 24.69 | 24.99 | 24.30 | 24.38 | 40,631,780 | -0.41(-1.66%) |
Jun 11, 2015 | 24.87 | 24.99 | 24.79 | 24.79 | 31,197,406 | +0.02(+0.09%) |
Jun 10, 2015 | 24.49 | 25.03 | 24.42 | 24.77 | 42,824,692 | +0.44(+1.82%) |
Jun 09, 2015 | 24.39 | 24.64 | 24.25 | 24.33 | 43,646,460 | -0.04(-0.16%) |
Jun 08, 2015 | 24.76 | 24.87 | 24.30 | 24.37 | 49,030,764 | -0.42(-1.70%) |
Jun 05, 2015 | 25.13 | 25.14 | 24.78 | 24.79 | 35,684,460 | -0.37(-1.45%) |
Jun 04, 2015 | 25.31 | 25.47 | 25.07 | 25.15 | 43,365,404 | -0.33(-1.28%) |
Jun 03, 2015 | 25.82 | 25.86 | 25.37 | 25.48 | 48,992,820 | -0.42(-1.62%) |
Jun 02, 2015 | 26.19 | 26.27 | 25.80 | 25.90 | 46,695,852 | -0.49(-1.87%) |
Jun 01, 2015 | 26.76 | 26.93 | 26.22 | 26.39 | 60,033,320 | -0.43(-1.61%) |
May 29, 2015 | 26.65 | 27.05 | 26.63 | 26.83 | 55,938,828 | +0.35(+1.32%) |
May 28, 2015 | 26.26 | 26.58 | 26.22 | 26.48 | 34,766,832 | +0.23(+0.89%) |
May 27, 2015 | 25.84 | 26.35 | 25.81 | 26.24 | 38,757,692 | +0.47(+1.83%) |
May 26, 2015 | 25.90 | 25.91 | 25.56 | 25.77 | 36,730,252 | -0.27(-1.03%) |
May 22, 2015 | 26.05 | 26.04 | 26.04 | 26.04 | 26,777,620 | -0.08(-0.30%) |
May 21, 2015 | 25.85 | 26.12 | 25.74 | 26.12 | 27,322,360 | +0.14(+0.54%) |
May 20, 2015 | 25.74 | 26.08 | 25.70 | 25.98 | 27,437,650 | +0.17(+0.66%) |
May 19, 2015 | 25.97 | 25.98 | 25.68 | 25.81 | 28,090,274 | -0.20(-0.78%) |
May 18, 2015 | 25.67 | 26.01 | 25.57 | 26.01 | 30,428,836 | +0.33(+1.27%) |
May 15, 2015 | 25.76 | 25.78 | 25.49 | 25.68 | 22,030,606 | +0.02(+0.06%) |
May 14, 2015 | 25.58 | 25.79 | 25.51 | 25.67 | 27,097,410 | +0.26(+1.01%) |
May 13, 2015 | 25.12 | 25.61 | 25.12 | 25.41 | 26,296,842 | +0.30(+1.21%) |
May 12, 2015 | 25.25 | 25.30 | 24.91 | 25.11 | 31,511,358 | -0.34(-1.35%) |
May 11, 2015 | 25.44 | 25.46 | 25.25 | 25.45 | 23,583,284 | -0.09(-0.34%) |
May 08, 2015 | 25.31 | 25.60 | 25.18 | 25.53 | 34,589,968 | +0.43(+1.72%) |
May 07, 2015 | 25.12 | 25.40 | 25.05 | 25.10 | 27,585,632 | +0.02(+0.08%) |
May 06, 2015 | 25.30 | 25.53 | 24.86 | 25.08 | 41,088,364 | -0.33(-1.29%) |
May 05, 2015 | 25.69 | 25.77 | 25.35 | 25.41 | 38,253,472 | -0.43(-1.66%) |
May 04, 2015 | 25.71 | 25.89 | 25.67 | 25.84 | 27,670,758 | +0.01(+0.03%) |
May 01, 2015 | 25.22 | 25.88 | 25.22 | 25.83 | 35,053,240 | +0.67(+2.67%) |
Apr 30, 2015 | 25.28 | 25.39 | 24.96 | 25.16 | 28,479,960 | -0.26(-1.02%) |
Apr 29, 2015 | 25.16 | 25.50 | 25.16 | 25.42 | 28,226,284 | -0.10(-0.41%) |
Apr 28, 2015 | 24.96 | 25.54 | 24.91 | 25.52 | 38,264,136 | +0.40(+1.60%) |
Apr 27, 2015 | 24.79 | 25.26 | 24.79 | 25.12 | 33,472,404 | +0.32(+1.31%) |
Apr 24, 2015 | 25.05 | 25.10 | 24.75 | 24.79 | 29,448,938 | -0.21(-0.83%) |
Apr 23, 2015 | 24.76 | 25.05 | 24.74 | 25.00 | 30,747,208 | -0.27(-1.07%) |
Apr 22, 2015 | 25.05 | 25.29 | 24.76 | 25.27 | 27,357,382 | +0.21(+0.83%) |
Apr 21, 2015 | 25.45 | 25.47 | 24.95 | 25.06 | 24,613,274 | -0.23(-0.92%) |
Apr 20, 2015 | 25.20 | 25.34 | 25.14 | 25.30 | 26,717,976 | +0.20(+0.80%) |
Apr 17, 2015 | 25.13 | 25.27 | 24.90 | 25.09 | 39,584,916 | -0.31(-1.22%) |
Apr 16, 2015 | 25.39 | 25.50 | 25.27 | 25.40 | 37,395,252 | +0.03(+0.12%) |
Apr 15, 2015 | 24.93 | 25.50 | 24.78 | 25.37 | 79,022,904 | +1.04(+4.26%) |
Apr 14, 2015 | 24.48 | 24.69 | 24.17 | 24.34 | 51,319,428 | -0.19(-0.76%) |
Apr 13, 2015 | 24.58 | 24.77 | 24.51 | 24.52 | 30,391,718 | -0.15(-0.63%) |
Apr 10, 2015 | 24.21 | 24.69 | 24.21 | 24.68 | 36,338,912 | +0.53(+2.21%) |
Apr 09, 2015 | 23.71 | 24.44 | 23.63 | 24.14 | 44,206,232 | -0.05(-0.22%) |
Apr 08, 2015 | 24.14 | 24.39 | 24.00 | 24.20 | 23,613,916 | +0.04(+0.16%) |
Apr 07, 2015 | 24.01 | 24.41 | 23.96 | 24.16 | 30,092,848 | +0.17(+0.71%) |
Apr 06, 2015 | 23.81 | 24.15 | 23.53 | 23.99 | 27,806,602 | +0.18(+0.75%) |
Apr 02, 2015 | 23.80 | 23.81 | 23.81 | 23.81 | 27,054,834 | +0.00(+0.00%) |