Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.49 | 23.49 | 23.00 | 23.19 | 18,171,182 | +0.00(+0.02%) |
Jun 29, 2015 | 23.66 | 23.80 | 23.11 | 23.18 | 24,415,614 | -1.16(-4.76%) |
Jun 26, 2015 | 24.42 | 24.49 | 24.26 | 24.34 | 12,651,300 | +0.21(+0.86%) |
Jun 25, 2015 | 24.22 | 24.28 | 24.03 | 24.13 | 7,044,697 | -0.02(-0.09%) |
Jun 24, 2015 | 24.30 | 24.35 | 24.10 | 24.16 | 12,952,196 | -0.27(-1.13%) |
Jun 23, 2015 | 24.50 | 24.54 | 24.34 | 24.43 | 15,089,020 | +0.32(+1.34%) |
Jun 22, 2015 | 24.03 | 24.19 | 23.94 | 24.11 | 14,200,531 | +0.43(+1.80%) |
Jun 19, 2015 | 23.75 | 23.81 | 23.60 | 23.68 | 8,812,169 | -0.03(-0.13%) |
Jun 18, 2015 | 23.39 | 24.06 | 23.36 | 23.71 | 15,043,109 | +0.30(+1.29%) |
Jun 17, 2015 | 23.57 | 23.71 | 23.34 | 23.41 | 15,352,579 | -0.34(-1.44%) |
Jun 16, 2015 | 23.61 | 23.79 | 23.56 | 23.75 | 15,079,751 | +0.10(+0.41%) |
Jun 15, 2015 | 23.60 | 23.67 | 23.55 | 23.66 | 13,874,639 | -0.35(-1.47%) |
Jun 12, 2015 | 23.94 | 24.04 | 23.77 | 24.01 | 8,985,578 | -0.26(-1.05%) |
Jun 11, 2015 | 24.43 | 24.52 | 24.17 | 24.27 | 11,010,943 | +0.16(+0.66%) |
Jun 10, 2015 | 23.83 | 24.20 | 23.79 | 24.11 | 23,682,044 | +0.56(+2.40%) |
Jun 09, 2015 | 23.63 | 23.70 | 23.47 | 23.54 | 21,414,872 | -0.05(-0.19%) |
Jun 08, 2015 | 23.83 | 23.86 | 23.56 | 23.59 | 17,170,248 | -0.46(-1.93%) |
Jun 05, 2015 | 24.13 | 24.13 | 23.92 | 24.05 | 11,218,553 | -0.09(-0.36%) |
Jun 04, 2015 | 24.28 | 24.53 | 24.02 | 24.14 | 10,122,104 | -0.29(-1.20%) |
Jun 03, 2015 | 24.61 | 24.63 | 24.38 | 24.43 | 10,769,719 | +0.06(+0.26%) |
Jun 02, 2015 | 24.40 | 24.45 | 24.30 | 24.37 | 9,743,933 | -0.23(-0.95%) |
Jun 01, 2015 | 24.60 | 24.63 | 24.46 | 24.60 | 8,296,762 | +0.09(+0.37%) |
May 29, 2015 | 24.76 | 24.78 | 24.43 | 24.51 | 12,807,679 | -0.48(-1.93%) |
May 28, 2015 | 25.02 | 25.06 | 24.80 | 24.99 | 7,725,708 | -0.07(-0.27%) |
May 27, 2015 | 24.86 | 25.12 | 24.83 | 25.06 | 9,770,503 | +0.30(+1.20%) |
May 26, 2015 | 24.92 | 24.94 | 24.63 | 24.76 | 10,205,280 | -0.31(-1.23%) |
May 22, 2015 | 25.10 | 25.07 | 25.07 | 25.07 | 7,876,293 | -0.05(-0.21%) |
May 21, 2015 | 25.00 | 25.15 | 24.98 | 25.12 | 8,984,754 | +0.08(+0.32%) |
May 20, 2015 | 25.00 | 25.10 | 24.95 | 25.05 | 12,180,768 | +0.09(+0.38%) |
May 19, 2015 | 24.94 | 25.04 | 24.84 | 24.95 | 17,875,398 | +0.37(+1.50%) |
May 18, 2015 | 24.38 | 24.60 | 24.31 | 24.58 | 9,422,334 | +0.14(+0.57%) |
May 15, 2015 | 24.56 | 24.57 | 24.27 | 24.44 | 8,188,433 | -0.09(-0.38%) |
May 14, 2015 | 24.38 | 24.56 | 24.34 | 24.54 | 7,803,863 | +0.38(+1.57%) |
May 13, 2015 | 24.42 | 24.51 | 24.12 | 24.16 | 11,898,807 | -0.24(-1.00%) |
May 12, 2015 | 24.40 | 24.47 | 24.24 | 24.40 | 9,506,877 | -0.23(-0.93%) |
May 11, 2015 | 24.62 | 24.73 | 24.57 | 24.63 | 22,560,234 | -0.09(-0.37%) |
May 08, 2015 | 24.42 | 24.73 | 24.40 | 24.72 | 12,862,592 | +0.69(+2.88%) |
May 07, 2015 | 23.95 | 24.13 | 23.95 | 24.03 | 13,067,742 | +0.09(+0.39%) |
May 06, 2015 | 24.12 | 24.13 | 23.83 | 23.93 | 14,598,453 | -0.09(-0.39%) |
May 05, 2015 | 24.41 | 24.44 | 23.97 | 24.03 | 13,847,190 | -0.54(-2.21%) |
May 04, 2015 | 24.64 | 24.65 | 24.55 | 24.57 | 11,170,555 | +0.05(+0.18%) |
May 01, 2015 | 24.28 | 24.53 | 24.21 | 24.53 | 13,298,267 | +0.34(+1.39%) |
Apr 30, 2015 | 24.45 | 24.54 | 24.13 | 24.19 | 19,342,510 | -0.25(-1.02%) |
Apr 29, 2015 | 24.77 | 24.79 | 24.22 | 24.44 | 31,986,024 | -0.70(-2.79%) |
Apr 28, 2015 | 25.19 | 25.21 | 24.93 | 25.14 | 19,134,980 | -0.28(-1.10%) |
Apr 27, 2015 | 25.53 | 25.60 | 25.41 | 25.42 | 14,374,806 | +0.23(+0.91%) |
Apr 24, 2015 | 25.11 | 25.25 | 25.04 | 25.19 | 10,550,099 | +0.00(+0.02%) |
Apr 23, 2015 | 25.06 | 25.23 | 24.96 | 25.18 | 9,751,026 | -0.13(-0.52%) |
Apr 22, 2015 | 25.29 | 25.32 | 25.10 | 25.32 | 9,362,437 | -0.06(-0.25%) |
Apr 21, 2015 | 25.12 | 25.48 | 25.31 | 25.38 | 11,241,091 | +0.26(+1.03%) |
Apr 20, 2015 | 25.13 | 25.19 | 25.09 | 25.12 | 15,212,878 | +0.20(+0.79%) |
Apr 17, 2015 | 25.12 | 25.12 | 24.87 | 24.92 | 22,075,214 | -0.54(-2.11%) |
Apr 16, 2015 | 25.55 | 25.56 | 25.41 | 25.46 | 16,159,757 | -0.20(-0.78%) |
Apr 15, 2015 | 25.77 | 25.80 | 25.65 | 25.66 | 13,740,840 | +0.00(+0.00%) |
Apr 14, 2015 | 25.60 | 25.67 | 25.47 | 25.66 | 16,050,235 | -0.03(-0.10%) |
Apr 13, 2015 | 25.81 | 25.87 | 25.67 | 25.69 | 14,796,678 | -0.11(-0.41%) |
Apr 10, 2015 | 25.65 | 25.80 | 25.60 | 25.79 | 30,346,820 | +0.20(+0.79%) |
Apr 09, 2015 | 25.43 | 25.63 | 25.39 | 25.59 | 14,422,098 | +0.29(+1.13%) |
Apr 08, 2015 | 25.30 | 25.34 | 25.17 | 25.30 | 12,866,590 | +0.02(+0.07%) |
Apr 07, 2015 | 25.34 | 25.41 | 25.27 | 25.29 | 14,595,552 | +0.03(+0.10%) |
Apr 06, 2015 | 25.03 | 25.30 | 24.95 | 25.26 | 12,045,644 | +0.13(+0.52%) |
Apr 02, 2015 | 25.05 | 25.13 | 25.13 | 25.13 | 10,030,120 | +0.05(+0.21%) |