Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.63 | 22.64 | 22.13 | 22.25 | 26,973,948 | -0.18(-0.82%) |
Jun 29, 2015 | 22.69 | 22.81 | 22.37 | 22.44 | 14,663,926 | -0.94(-4.03%) |
Jun 26, 2015 | 23.36 | 23.46 | 23.20 | 23.38 | 6,228,000 | +0.10(+0.41%) |
Jun 25, 2015 | 23.33 | 23.35 | 23.12 | 23.28 | 6,814,713 | +0.09(+0.40%) |
Jun 24, 2015 | 23.26 | 23.36 | 23.17 | 23.19 | 17,983,422 | -0.27(-1.14%) |
Jun 23, 2015 | 23.46 | 23.56 | 23.40 | 23.46 | 12,429,341 | -0.05(-0.23%) |
Jun 22, 2015 | 23.43 | 23.71 | 23.40 | 23.51 | 14,746,126 | +0.78(+3.42%) |
Jun 19, 2015 | 22.80 | 22.84 | 22.66 | 22.74 | 4,990,458 | -0.23(-0.99%) |
Jun 18, 2015 | 22.63 | 23.35 | 22.62 | 22.96 | 12,722,479 | +0.46(+2.02%) |
Jun 17, 2015 | 22.56 | 22.63 | 22.25 | 22.51 | 6,783,056 | -0.09(-0.38%) |
Jun 16, 2015 | 22.44 | 22.63 | 22.37 | 22.59 | 3,385,005 | +0.00(+0.00%) |
Jun 15, 2015 | 22.39 | 22.62 | 22.37 | 22.59 | 4,012,473 | -0.31(-1.37%) |
Jun 12, 2015 | 22.77 | 23.00 | 22.62 | 22.91 | 5,527,291 | -0.27(-1.18%) |
Jun 11, 2015 | 23.29 | 23.38 | 23.03 | 23.18 | 23,254,734 | -0.01(-0.03%) |
Jun 10, 2015 | 22.92 | 23.25 | 22.87 | 23.19 | 6,143,146 | +0.72(+3.21%) |
Jun 09, 2015 | 22.43 | 22.59 | 22.28 | 22.47 | 5,081,017 | -0.12(-0.52%) |
Jun 08, 2015 | 22.57 | 22.68 | 22.49 | 22.59 | 7,500,079 | -0.02(-0.10%) |
Jun 05, 2015 | 22.60 | 22.81 | 22.48 | 22.61 | 6,455,219 | -0.42(-1.84%) |
Jun 04, 2015 | 23.16 | 23.49 | 22.96 | 23.03 | 8,325,536 | -0.30(-1.28%) |
Jun 03, 2015 | 23.25 | 23.49 | 23.23 | 23.33 | 5,514,744 | +0.36(+1.57%) |
Jun 02, 2015 | 22.92 | 23.13 | 22.83 | 22.97 | 5,253,704 | +0.20(+0.90%) |
Jun 01, 2015 | 22.85 | 22.85 | 22.59 | 22.77 | 4,556,056 | -0.07(-0.31%) |
May 29, 2015 | 23.07 | 23.08 | 22.75 | 22.84 | 6,422,599 | -0.42(-1.79%) |
May 28, 2015 | 23.21 | 23.27 | 23.00 | 23.25 | 3,666,422 | -0.07(-0.30%) |
May 27, 2015 | 22.96 | 23.36 | 22.92 | 23.32 | 6,866,708 | +0.30(+1.29%) |
May 26, 2015 | 23.25 | 23.26 | 22.95 | 23.03 | 7,083,888 | -0.65(-2.75%) |
May 22, 2015 | 23.75 | 23.68 | 23.68 | 23.68 | 6,998,253 | -0.31(-1.31%) |
May 21, 2015 | 23.89 | 24.05 | 23.87 | 23.99 | 4,083,187 | +0.06(+0.26%) |
May 20, 2015 | 23.89 | 24.03 | 23.82 | 23.93 | 5,312,740 | -0.03(-0.13%) |
May 19, 2015 | 23.87 | 24.06 | 23.84 | 23.96 | 4,090,120 | +0.06(+0.26%) |
May 18, 2015 | 23.84 | 23.96 | 23.76 | 23.90 | 2,128,526 | +0.00(+0.00%) |
May 15, 2015 | 23.79 | 23.91 | 23.68 | 23.90 | 2,583,505 | -0.06(-0.26%) |
May 14, 2015 | 23.79 | 23.98 | 23.72 | 23.96 | 6,660,420 | +0.60(+2.59%) |
May 13, 2015 | 23.55 | 23.66 | 23.32 | 23.36 | 5,412,598 | -0.05(-0.23%) |
May 12, 2015 | 23.47 | 23.53 | 23.32 | 23.41 | 3,387,234 | -0.13(-0.57%) |
May 11, 2015 | 23.59 | 23.68 | 23.50 | 23.54 | 5,644,955 | -0.29(-1.22%) |
May 08, 2015 | 23.62 | 23.93 | 23.61 | 23.83 | 5,650,853 | +0.52(+2.22%) |
May 07, 2015 | 23.31 | 23.42 | 23.22 | 23.32 | 4,431,492 | -0.04(-0.17%) |
May 06, 2015 | 23.35 | 23.50 | 23.18 | 23.36 | 14,342,829 | +0.28(+1.22%) |
May 05, 2015 | 23.35 | 23.36 | 23.02 | 23.07 | 4,834,990 | -0.45(-1.90%) |
May 04, 2015 | 23.55 | 23.64 | 23.50 | 23.52 | 7,185,599 | -0.02(-0.07%) |
May 01, 2015 | 23.40 | 23.55 | 23.31 | 23.54 | 3,860,175 | +0.30(+1.28%) |
Apr 30, 2015 | 23.36 | 23.45 | 23.20 | 23.24 | 12,850,908 | -0.01(-0.03%) |
Apr 29, 2015 | 23.43 | 23.47 | 23.13 | 23.25 | 10,862,258 | -0.38(-1.63%) |
Apr 28, 2015 | 23.63 | 23.68 | 23.47 | 23.63 | 5,136,999 | -0.13(-0.56%) |
Apr 27, 2015 | 23.74 | 23.91 | 23.72 | 23.76 | 5,139,056 | +0.39(+1.68%) |
Apr 24, 2015 | 23.30 | 23.47 | 23.13 | 23.37 | 4,068,490 | +0.13(+0.54%) |
Apr 23, 2015 | 23.07 | 23.32 | 22.98 | 23.25 | 12,400,810 | -0.08(-0.34%) |
Apr 22, 2015 | 23.34 | 23.36 | 23.11 | 23.32 | 3,339,638 | -0.13(-0.54%) |
Apr 21, 2015 | 23.47 | 23.50 | 23.36 | 23.45 | 5,303,134 | +0.20(+0.88%) |
Apr 20, 2015 | 23.27 | 23.37 | 23.21 | 23.25 | 4,169,565 | +0.19(+0.82%) |
Apr 17, 2015 | 23.17 | 23.20 | 22.94 | 23.06 | 9,096,523 | -0.50(-2.13%) |
Apr 16, 2015 | 23.63 | 23.65 | 23.43 | 23.56 | 7,409,307 | -0.26(-1.09%) |
Apr 15, 2015 | 23.87 | 23.93 | 23.62 | 23.82 | 4,594,575 | -0.01(-0.03%) |
Apr 14, 2015 | 23.84 | 23.88 | 23.76 | 23.83 | 3,415,205 | +0.11(+0.46%) |
Apr 13, 2015 | 23.87 | 23.91 | 23.65 | 23.72 | 5,754,038 | -0.25(-1.05%) |
Apr 10, 2015 | 23.93 | 23.98 | 23.88 | 23.97 | 3,473,068 | +0.24(+0.99%) |
Apr 09, 2015 | 23.74 | 23.79 | 23.62 | 23.73 | 3,316,516 | -0.02(-0.07%) |
Apr 08, 2015 | 23.92 | 23.94 | 23.65 | 23.75 | 4,290,027 | -0.09(-0.36%) |
Apr 07, 2015 | 23.96 | 24.07 | 23.83 | 23.83 | 5,591,590 | -0.19(-0.78%) |
Apr 06, 2015 | 23.96 | 24.19 | 23.84 | 24.02 | 5,148,068 | +0.23(+0.96%) |
Apr 02, 2015 | 23.73 | 23.79 | 23.79 | 23.79 | 7,216,347 | +0.18(+0.76%) |