Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.24 | 23.30 | 23.04 | 23.19 | 12,358,378 | -0.20(-0.87%) |
Jun 29, 2015 | 23.65 | 23.79 | 23.34 | 23.39 | 10,338,056 | -0.60(-2.51%) |
Jun 26, 2015 | 24.14 | 24.25 | 23.92 | 23.99 | 7,300,233 | -0.31(-1.29%) |
Jun 25, 2015 | 24.32 | 24.49 | 24.16 | 24.31 | 11,559,712 | +0.03(+0.14%) |
Jun 24, 2015 | 23.96 | 24.38 | 23.96 | 24.27 | 10,967,361 | +0.17(+0.70%) |
Jun 23, 2015 | 23.98 | 24.15 | 23.98 | 24.10 | 4,527,782 | +0.01(+0.05%) |
Jun 22, 2015 | 24.07 | 24.23 | 23.99 | 24.09 | 5,874,319 | +0.21(+0.90%) |
Jun 19, 2015 | 23.91 | 24.00 | 23.80 | 23.88 | 5,229,603 | -0.06(-0.27%) |
Jun 18, 2015 | 23.96 | 24.13 | 23.89 | 23.94 | 6,180,091 | +0.03(+0.12%) |
Jun 17, 2015 | 23.91 | 24.03 | 23.67 | 23.91 | 5,603,780 | +0.17(+0.73%) |
Jun 16, 2015 | 23.74 | 23.75 | 23.42 | 23.74 | 11,782,677 | -0.01(-0.02%) |
Jun 15, 2015 | 23.41 | 23.78 | 23.41 | 23.74 | 7,175,716 | +0.07(+0.29%) |
Jun 12, 2015 | 23.84 | 23.84 | 23.62 | 23.67 | 5,315,063 | -0.36(-1.50%) |
Jun 11, 2015 | 24.00 | 24.17 | 23.95 | 24.03 | 7,024,034 | +0.08(+0.34%) |
Jun 10, 2015 | 23.95 | 24.04 | 23.88 | 23.95 | 8,537,147 | +0.42(+1.80%) |
Jun 09, 2015 | 23.50 | 23.64 | 23.37 | 23.53 | 5,807,621 | +0.01(+0.05%) |
Jun 08, 2015 | 23.48 | 23.64 | 23.45 | 23.52 | 4,854,653 | -0.02(-0.07%) |
Jun 05, 2015 | 23.28 | 23.70 | 23.24 | 23.53 | 9,620,866 | -0.03(-0.15%) |
Jun 04, 2015 | 23.92 | 23.78 | 23.50 | 23.57 | 8,984,345 | -0.35(-1.48%) |
Jun 03, 2015 | 24.09 | 24.15 | 23.91 | 23.92 | 4,835,600 | -0.16(-0.65%) |
Jun 02, 2015 | 23.93 | 24.20 | 23.93 | 24.08 | 6,460,709 | +0.32(+1.34%) |
Jun 01, 2015 | 23.89 | 23.89 | 23.60 | 23.76 | 7,060,173 | -0.30(-1.23%) |
May 29, 2015 | 24.03 | 24.21 | 23.91 | 24.06 | 5,423,251 | -0.05(-0.22%) |
May 28, 2015 | 24.14 | 24.14 | 23.94 | 24.11 | 5,419,280 | -0.14(-0.57%) |
May 27, 2015 | 24.16 | 24.39 | 24.14 | 24.25 | 5,483,565 | +0.09(+0.38%) |
May 26, 2015 | 24.33 | 24.35 | 24.05 | 24.16 | 7,535,810 | -0.50(-2.05%) |
May 22, 2015 | 24.76 | 24.66 | 24.66 | 24.66 | 4,459,075 | -0.23(-0.93%) |
May 21, 2015 | 24.72 | 24.99 | 24.67 | 24.89 | 7,290,906 | +0.48(+1.95%) |
May 20, 2015 | 24.41 | 24.54 | 24.34 | 24.42 | 5,231,500 | +0.15(+0.60%) |
May 19, 2015 | 24.50 | 24.50 | 24.22 | 24.27 | 9,914,619 | -0.32(-1.32%) |
May 18, 2015 | 24.62 | 24.70 | 24.55 | 24.60 | 6,749,787 | -0.24(-0.98%) |
May 15, 2015 | 24.75 | 24.94 | 24.63 | 24.84 | 6,776,897 | -0.09(-0.35%) |
May 14, 2015 | 25.01 | 25.07 | 24.91 | 24.93 | 8,002,621 | +0.11(+0.44%) |
May 13, 2015 | 24.99 | 25.01 | 24.77 | 24.82 | 5,790,947 | +0.05(+0.19%) |
May 12, 2015 | 24.65 | 24.92 | 24.65 | 24.77 | 6,551,504 | +0.06(+0.26%) |
May 11, 2015 | 24.92 | 24.96 | 24.68 | 24.71 | 7,329,330 | -0.08(-0.30%) |
May 08, 2015 | 24.82 | 24.86 | 24.52 | 24.78 | 9,149,386 | +0.51(+2.10%) |
May 07, 2015 | 24.38 | 24.39 | 24.02 | 24.27 | 8,651,298 | -0.39(-1.58%) |
May 06, 2015 | 24.85 | 24.90 | 24.58 | 24.66 | 6,973,003 | +0.00(+0.00%) |
May 05, 2015 | 24.88 | 25.09 | 24.64 | 24.66 | 10,871,111 | -0.18(-0.71%) |
May 04, 2015 | 24.81 | 24.96 | 24.79 | 24.84 | 8,991,370 | +0.10(+0.42%) |
May 01, 2015 | 24.50 | 24.81 | 24.29 | 24.73 | 12,739,585 | +0.04(+0.16%) |
Apr 30, 2015 | 24.85 | 24.89 | 24.68 | 24.69 | 9,845,163 | -0.25(-0.99%) |
Apr 29, 2015 | 24.83 | 25.00 | 24.65 | 24.94 | 12,541,016 | +0.06(+0.25%) |
Apr 28, 2015 | 25.04 | 25.08 | 24.75 | 24.88 | 15,205,214 | +0.25(+1.02%) |
Apr 27, 2015 | 24.84 | 24.95 | 24.61 | 24.63 | 13,265,890 | -0.24(-0.97%) |
Apr 24, 2015 | 25.01 | 25.01 | 24.69 | 24.87 | 9,464,073 | -0.08(-0.32%) |
Apr 23, 2015 | 24.86 | 25.03 | 24.82 | 24.95 | 9,747,573 | +0.21(+0.83%) |
Apr 22, 2015 | 24.75 | 24.77 | 24.56 | 24.74 | 9,092,332 | +0.26(+1.08%) |
Apr 21, 2015 | 24.64 | 24.76 | 24.33 | 24.48 | 13,647,652 | -0.02(-0.09%) |
Apr 20, 2015 | 24.61 | 24.75 | 24.49 | 24.50 | 10,131,900 | -0.04(-0.16%) |
Apr 17, 2015 | 24.43 | 24.60 | 24.35 | 24.54 | 13,047,428 | +0.19(+0.80%) |
Apr 16, 2015 | 24.39 | 24.44 | 24.05 | 24.35 | 11,625,789 | +0.07(+0.31%) |
Apr 15, 2015 | 24.04 | 24.31 | 24.01 | 24.27 | 11,354,132 | +0.35(+1.48%) |
Apr 14, 2015 | 23.78 | 24.03 | 23.73 | 23.92 | 10,513,585 | +0.33(+1.38%) |
Apr 13, 2015 | 23.68 | 23.77 | 23.53 | 23.59 | 8,802,593 | -0.18(-0.75%) |
Apr 10, 2015 | 23.65 | 23.81 | 23.57 | 23.77 | 8,703,513 | +0.11(+0.46%) |
Apr 09, 2015 | 23.26 | 23.76 | 23.20 | 23.66 | 26,907,358 | +0.33(+1.42%) |
Apr 08, 2015 | 23.03 | 23.83 | 23.27 | 23.33 | 29,855,906 | +0.30(+1.29%) |
Apr 07, 2015 | 23.18 | 23.43 | 23.02 | 23.03 | 14,118,475 | +0.07(+0.30%) |
Apr 06, 2015 | 22.80 | 23.07 | 22.75 | 22.96 | 8,137,282 | +0.27(+1.21%) |
Apr 02, 2015 | 22.57 | 22.69 | 22.69 | 22.69 | 6,119,669 | +0.09(+0.38%) |