Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.36 | 22.36 | 22.04 | 22.08 | 35,659,108 | -0.15(-0.69%) |
Jun 29, 2015 | 22.36 | 22.42 | 22.23 | 22.24 | 26,294,322 | -0.22(-0.97%) |
Jun 26, 2015 | 22.40 | 22.56 | 22.38 | 22.45 | 22,154,368 | +0.08(+0.36%) |
Jun 25, 2015 | 22.56 | 22.61 | 22.36 | 22.37 | 16,979,322 | -0.16(-0.72%) |
Jun 24, 2015 | 22.59 | 22.62 | 22.46 | 22.54 | 23,569,254 | -0.06(-0.26%) |
Jun 23, 2015 | 22.69 | 22.71 | 22.52 | 22.59 | 25,290,562 | -0.07(-0.30%) |
Jun 22, 2015 | 22.72 | 22.79 | 22.63 | 22.66 | 20,842,074 | +0.02(+0.07%) |
Jun 19, 2015 | 22.67 | 22.80 | 22.64 | 22.65 | 46,733,780 | -0.07(-0.33%) |
Jun 18, 2015 | 22.65 | 22.88 | 22.65 | 22.72 | 26,903,270 | +0.08(+0.34%) |
Jun 17, 2015 | 22.61 | 22.70 | 22.52 | 22.64 | 18,319,594 | +0.12(+0.53%) |
Jun 16, 2015 | 22.49 | 22.60 | 22.33 | 22.53 | 19,962,972 | +0.13(+0.58%) |
Jun 15, 2015 | 22.48 | 22.51 | 22.32 | 22.40 | 24,302,590 | -0.16(-0.69%) |
Jun 12, 2015 | 22.65 | 22.70 | 22.54 | 22.55 | 23,274,534 | -0.16(-0.70%) |
Jun 11, 2015 | 22.80 | 22.94 | 22.68 | 22.71 | 23,829,346 | +0.00(+0.01%) |
Jun 10, 2015 | 22.64 | 22.83 | 22.52 | 22.71 | 36,022,804 | +0.14(+0.64%) |
Jun 09, 2015 | 22.64 | 22.64 | 22.53 | 22.56 | 26,761,766 | -0.04(-0.19%) |
Jun 08, 2015 | 22.86 | 22.88 | 22.60 | 22.61 | 30,809,618 | -0.14(-0.62%) |
Jun 05, 2015 | 23.09 | 23.12 | 22.72 | 22.75 | 34,157,676 | -0.34(-1.47%) |
Jun 04, 2015 | 23.18 | 23.35 | 23.02 | 23.09 | 28,849,588 | -0.23(-0.99%) |
Jun 03, 2015 | 23.26 | 23.41 | 23.19 | 23.32 | 19,567,198 | +0.11(+0.48%) |
Jun 02, 2015 | 23.21 | 23.35 | 23.17 | 23.21 | 18,619,990 | -0.06(-0.27%) |
Jun 01, 2015 | 23.25 | 23.38 | 23.17 | 23.27 | 18,133,574 | +0.14(+0.62%) |
May 29, 2015 | 23.30 | 23.31 | 23.09 | 23.12 | 20,475,386 | -0.18(-0.76%) |
May 28, 2015 | 23.37 | 23.40 | 23.24 | 23.30 | 16,138,530 | -0.11(-0.47%) |
May 27, 2015 | 23.35 | 23.51 | 23.35 | 23.41 | 22,440,686 | +0.09(+0.39%) |
May 26, 2015 | 23.59 | 23.61 | 23.29 | 23.32 | 33,953,608 | -0.30(-1.27%) |
May 22, 2015 | 23.73 | 23.62 | 23.62 | 23.62 | 21,888,360 | -0.08(-0.33%) |
May 21, 2015 | 23.60 | 23.79 | 23.53 | 23.70 | 21,698,886 | +0.07(+0.28%) |
May 20, 2015 | 23.81 | 23.82 | 23.61 | 23.63 | 33,854,760 | -0.17(-0.69%) |
May 19, 2015 | 24.34 | 24.40 | 23.73 | 23.80 | 72,125,640 | -1.09(-4.37%) |
May 18, 2015 | 24.71 | 24.89 | 24.65 | 24.88 | 26,652,042 | +0.21(+0.86%) |
May 15, 2015 | 24.51 | 24.67 | 24.46 | 24.67 | 21,252,980 | +0.16(+0.66%) |
May 14, 2015 | 24.40 | 24.53 | 24.29 | 24.51 | 19,817,544 | +0.17(+0.72%) |
May 13, 2015 | 24.65 | 24.73 | 24.28 | 24.34 | 27,047,034 | -0.25(-1.01%) |
May 12, 2015 | 24.29 | 24.75 | 24.25 | 24.58 | 27,136,244 | +0.27(+1.10%) |
May 11, 2015 | 24.39 | 24.48 | 24.29 | 24.32 | 12,027,138 | -0.13(-0.55%) |
May 08, 2015 | 24.47 | 24.67 | 24.41 | 24.45 | 17,174,722 | +0.16(+0.64%) |
May 07, 2015 | 24.20 | 24.39 | 24.07 | 24.29 | 17,787,830 | +0.12(+0.49%) |
May 06, 2015 | 24.26 | 24.32 | 24.03 | 24.18 | 17,600,794 | -0.10(-0.41%) |
May 05, 2015 | 24.55 | 24.55 | 24.25 | 24.28 | 18,845,766 | -0.33(-1.33%) |
May 04, 2015 | 24.54 | 24.71 | 24.38 | 24.60 | 21,411,464 | +0.18(+0.74%) |
May 01, 2015 | 24.30 | 24.47 | 24.29 | 24.42 | 16,092,655 | +0.17(+0.70%) |
Apr 30, 2015 | 24.18 | 24.38 | 24.11 | 24.25 | 28,309,790 | +0.05(+0.22%) |
Apr 29, 2015 | 24.45 | 24.47 | 24.17 | 24.20 | 22,875,910 | -0.38(-1.54%) |
Apr 28, 2015 | 24.69 | 24.69 | 24.47 | 24.58 | 15,755,222 | -0.08(-0.34%) |
Apr 27, 2015 | 24.78 | 24.81 | 24.64 | 24.66 | 20,758,838 | -0.15(-0.59%) |
Apr 24, 2015 | 24.66 | 25.15 | 24.62 | 24.81 | 22,104,296 | +0.20(+0.83%) |
Apr 23, 2015 | 24.35 | 24.71 | 24.30 | 24.60 | 24,038,276 | +0.23(+0.96%) |
Apr 22, 2015 | 24.15 | 24.43 | 24.09 | 24.37 | 24,443,638 | +0.12(+0.51%) |
Apr 21, 2015 | 24.42 | 24.50 | 24.21 | 24.24 | 19,955,584 | -0.03(-0.14%) |
Apr 20, 2015 | 24.36 | 24.49 | 24.24 | 24.28 | 28,475,584 | +0.08(+0.33%) |
Apr 17, 2015 | 24.53 | 24.59 | 24.10 | 24.20 | 38,051,844 | -0.42(-1.72%) |
Apr 16, 2015 | 24.70 | 24.82 | 24.59 | 24.62 | 25,793,342 | -0.16(-0.63%) |
Apr 15, 2015 | 25.04 | 25.16 | 24.75 | 24.78 | 19,955,342 | -0.13(-0.51%) |
Apr 14, 2015 | 24.95 | 24.99 | 24.76 | 24.90 | 17,803,822 | -0.04(-0.17%) |
Apr 13, 2015 | 24.98 | 25.14 | 24.94 | 24.95 | 15,120,964 | -0.11(-0.45%) |
Apr 10, 2015 | 25.12 | 25.17 | 25.03 | 25.06 | 17,639,478 | -0.06(-0.23%) |
Apr 09, 2015 | 25.12 | 25.29 | 25.04 | 25.12 | 12,628,053 | -0.06(-0.23%) |
Apr 08, 2015 | 24.98 | 25.24 | 24.97 | 25.18 | 21,547,074 | +0.16(+0.66%) |
Apr 07, 2015 | 25.19 | 25.26 | 25.00 | 25.01 | 21,260,642 | -0.15(-0.60%) |
Apr 06, 2015 | 25.00 | 25.27 | 24.90 | 25.16 | 20,536,410 | +0.08(+0.32%) |
Apr 02, 2015 | 25.08 | 25.08 | 25.08 | 25.08 | 18,653,576 | +0.01(+0.03%) |