Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.93 | 23.14 | 22.68 | 23.01 | 22,688,812 | +0.33(+1.47%) |
Jun 29, 2015 | 23.17 | 23.23 | 22.57 | 22.67 | 20,041,040 | -0.64(-2.73%) |
Jun 26, 2015 | 23.52 | 23.57 | 23.18 | 23.31 | 17,519,790 | -0.21(-0.91%) |
Jun 25, 2015 | 23.56 | 23.68 | 23.48 | 23.52 | 15,725,340 | -0.01(-0.02%) |
Jun 24, 2015 | 23.72 | 23.83 | 23.49 | 23.53 | 22,074,366 | -0.12(-0.52%) |
Jun 23, 2015 | 23.59 | 23.67 | 23.46 | 23.65 | 14,489,171 | +0.07(+0.29%) |
Jun 22, 2015 | 23.52 | 23.64 | 23.40 | 23.58 | 13,530,579 | +0.22(+0.95%) |
Jun 19, 2015 | 23.22 | 23.47 | 23.17 | 23.36 | 27,599,564 | +0.18(+0.79%) |
Jun 18, 2015 | 23.16 | 23.34 | 23.15 | 23.18 | 18,297,412 | +0.05(+0.23%) |
Jun 17, 2015 | 23.10 | 23.33 | 23.01 | 23.12 | 11,938,514 | +0.01(+0.05%) |
Jun 16, 2015 | 22.87 | 23.63 | 22.83 | 23.11 | 24,644,712 | +0.20(+0.87%) |
Jun 15, 2015 | 22.77 | 22.99 | 22.63 | 22.91 | 21,224,892 | -0.01(-0.03%) |
Jun 12, 2015 | 23.04 | 23.17 | 22.90 | 22.92 | 18,111,816 | -0.16(-0.71%) |
Jun 11, 2015 | 23.18 | 23.29 | 22.97 | 23.09 | 18,588,604 | -0.01(-0.03%) |
Jun 10, 2015 | 23.13 | 23.27 | 22.99 | 23.09 | 23,256,272 | +0.02(+0.10%) |
Jun 09, 2015 | 23.19 | 23.23 | 22.81 | 23.07 | 25,008,370 | -0.17(-0.72%) |
Jun 08, 2015 | 23.88 | 23.88 | 23.09 | 23.24 | 32,304,214 | -0.91(-3.76%) |
Jun 05, 2015 | 23.86 | 24.17 | 23.83 | 24.15 | 26,442,980 | +0.28(+1.18%) |
Jun 04, 2015 | 23.59 | 23.89 | 23.57 | 23.86 | 20,223,742 | +0.18(+0.77%) |
Jun 03, 2015 | 23.82 | 23.87 | 23.49 | 23.68 | 20,723,314 | +0.00(+0.02%) |
Jun 02, 2015 | 23.72 | 24.07 | 23.64 | 23.68 | 18,570,810 | -0.21(-0.90%) |
Jun 01, 2015 | 23.51 | 24.07 | 23.51 | 23.89 | 36,910,836 | +0.46(+1.96%) |
May 29, 2015 | 23.16 | 23.54 | 23.05 | 23.43 | 38,442,328 | +0.31(+1.32%) |
May 28, 2015 | 22.62 | 23.27 | 22.51 | 23.13 | 23,539,102 | +0.45(+1.99%) |
May 27, 2015 | 22.48 | 22.77 | 22.38 | 22.68 | 11,203,082 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.93 | 22.36 | 22.43 | 16,522,164 | -0.38(-1.67%) |
May 22, 2015 | 22.81 | 22.81 | 22.81 | 22.81 | 28,261,874 | -0.01(-0.03%) |
May 21, 2015 | 22.53 | 22.89 | 22.53 | 22.81 | 13,469,117 | +0.23(+1.00%) |
May 20, 2015 | 22.71 | 22.76 | 22.39 | 22.59 | 12,839,725 | -0.04(-0.17%) |
May 19, 2015 | 22.78 | 22.81 | 22.61 | 22.63 | 7,704,205 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.59 | 22.71 | 10,308,857 | +0.02(+0.08%) |
May 15, 2015 | 22.97 | 23.23 | 22.67 | 22.69 | 16,187,541 | -0.26(-1.15%) |
May 14, 2015 | 22.62 | 22.96 | 22.51 | 22.95 | 15,996,102 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.68 | 22.17 | 22.46 | 16,691,654 | +0.19(+0.87%) |
May 12, 2015 | 22.09 | 22.38 | 21.99 | 22.26 | 11,944,309 | -0.02(-0.07%) |
May 11, 2015 | 22.47 | 22.60 | 22.22 | 22.28 | 11,942,368 | -0.18(-0.82%) |
May 08, 2015 | 22.39 | 22.52 | 22.33 | 22.46 | 12,622,086 | +0.33(+1.48%) |
May 07, 2015 | 21.95 | 22.23 | 21.88 | 22.13 | 17,350,114 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.74 | 21.95 | 18,367,680 | -0.17(-0.77%) |
May 05, 2015 | 22.44 | 22.54 | 22.10 | 22.12 | 20,629,974 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.71 | 22.49 | 22.57 | 10,805,242 | -0.07(-0.31%) |
May 01, 2015 | 22.25 | 22.66 | 22.16 | 22.64 | 17,945,434 | +0.40(+1.78%) |
Apr 30, 2015 | 22.37 | 22.53 | 22.12 | 22.25 | 16,459,887 | -0.24(-1.05%) |
Apr 29, 2015 | 22.57 | 22.78 | 22.37 | 22.49 | 19,041,640 | -0.23(-1.01%) |
Apr 28, 2015 | 22.52 | 22.97 | 22.44 | 22.71 | 24,728,832 | +0.15(+0.66%) |
Apr 27, 2015 | 22.55 | 22.64 | 22.42 | 22.57 | 18,072,268 | -0.04(-0.19%) |
Apr 24, 2015 | 22.57 | 22.91 | 22.50 | 22.61 | 22,759,472 | +0.12(+0.53%) |
Apr 23, 2015 | 22.69 | 22.86 | 22.34 | 22.49 | 41,116,136 | +0.82(+3.77%) |
Apr 22, 2015 | 21.53 | 21.75 | 21.47 | 21.67 | 28,876,032 | +0.13(+0.59%) |
Apr 21, 2015 | 21.57 | 21.64 | 21.41 | 21.54 | 19,478,290 | +0.13(+0.62%) |
Apr 20, 2015 | 21.38 | 21.56 | 21.16 | 21.41 | 22,758,080 | +0.11(+0.50%) |
Apr 17, 2015 | 21.51 | 21.57 | 21.16 | 21.31 | 23,356,146 | -0.48(-2.18%) |
Apr 16, 2015 | 21.76 | 21.92 | 21.64 | 21.78 | 11,561,094 | +0.01(+0.03%) |
Apr 15, 2015 | 21.76 | 21.88 | 21.64 | 21.77 | 13,559,265 | +0.02(+0.11%) |
Apr 14, 2015 | 21.69 | 21.81 | 21.53 | 21.75 | 13,284,798 | +0.00(+0.02%) |
Apr 13, 2015 | 21.83 | 22.24 | 21.69 | 21.75 | 18,384,230 | -0.15(-0.70%) |
Apr 10, 2015 | 21.93 | 22.03 | 21.80 | 21.90 | 13,340,269 | +0.13(+0.58%) |
Apr 09, 2015 | 21.81 | 21.94 | 21.58 | 21.77 | 12,752,138 | -0.04(-0.18%) |
Apr 08, 2015 | 21.84 | 22.00 | 21.63 | 21.81 | 18,004,486 | +0.01(+0.05%) |
Apr 07, 2015 | 21.81 | 22.12 | 21.72 | 21.80 | 17,910,864 | +0.10(+0.46%) |
Apr 06, 2015 | 21.20 | 21.83 | 21.18 | 21.70 | 16,207,392 | -0.03(-0.16%) |
Apr 02, 2015 | 21.79 | 21.73 | 21.73 | 21.73 | 22,047,036 | -0.08(-0.39%) |