Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.18 | 22.29 | 21.98 | 22.12 | 17,206,836 | +0.17(+0.77%) |
Jun 29, 2015 | 21.98 | 22.10 | 21.76 | 21.95 | 12,560,746 | -0.38(-1.69%) |
Jun 26, 2015 | 22.10 | 22.39 | 22.00 | 22.33 | 15,652,716 | +0.32(+1.47%) |
Jun 25, 2015 | 22.34 | 22.39 | 21.86 | 22.00 | 15,541,650 | -0.42(-1.89%) |
Jun 24, 2015 | 22.57 | 22.76 | 22.36 | 22.43 | 11,755,223 | -0.19(-0.82%) |
Jun 23, 2015 | 22.53 | 22.69 | 22.45 | 22.61 | 11,341,690 | +0.02(+0.09%) |
Jun 22, 2015 | 22.77 | 22.82 | 22.55 | 22.59 | 13,865,405 | +0.19(+0.86%) |
Jun 19, 2015 | 22.53 | 22.64 | 22.31 | 22.40 | 26,532,096 | -0.48(-2.11%) |
Jun 18, 2015 | 22.63 | 22.95 | 22.51 | 22.88 | 24,393,334 | +0.40(+1.80%) |
Jun 17, 2015 | 22.23 | 22.61 | 22.04 | 22.48 | 13,768,151 | +0.07(+0.30%) |
Jun 16, 2015 | 22.16 | 22.55 | 22.11 | 22.41 | 16,839,918 | +0.48(+2.21%) |
Jun 15, 2015 | 21.92 | 22.12 | 21.81 | 21.93 | 13,254,061 | -0.18(-0.81%) |
Jun 12, 2015 | 22.18 | 22.20 | 21.95 | 22.11 | 18,945,812 | -0.19(-0.86%) |
Jun 11, 2015 | 22.14 | 22.33 | 21.90 | 22.30 | 25,062,730 | +0.01(+0.06%) |
Jun 10, 2015 | 22.63 | 22.65 | 22.21 | 22.29 | 31,300,976 | +0.30(+1.39%) |
Jun 09, 2015 | 22.06 | 22.22 | 21.94 | 21.98 | 14,684,695 | +0.08(+0.36%) |
Jun 08, 2015 | 22.01 | 22.05 | 21.88 | 21.90 | 16,188,629 | +0.22(+1.01%) |
Jun 05, 2015 | 21.57 | 21.85 | 21.39 | 21.68 | 21,335,158 | -0.05(-0.21%) |
Jun 04, 2015 | 21.87 | 22.06 | 21.63 | 21.73 | 14,367,790 | -0.32(-1.44%) |
Jun 03, 2015 | 22.26 | 22.35 | 21.98 | 22.05 | 20,435,202 | -0.21(-0.95%) |
Jun 02, 2015 | 21.86 | 22.30 | 21.80 | 22.26 | 24,203,124 | +0.73(+3.39%) |
Jun 01, 2015 | 21.53 | 21.63 | 21.37 | 21.53 | 18,750,182 | +0.15(+0.68%) |
May 29, 2015 | 21.81 | 21.94 | 21.37 | 21.39 | 30,117,566 | -0.59(-2.68%) |
May 28, 2015 | 21.90 | 21.99 | 21.63 | 21.98 | 26,231,152 | -0.19(-0.84%) |
May 27, 2015 | 21.74 | 22.21 | 21.59 | 22.16 | 29,622,752 | +0.27(+1.21%) |
May 26, 2015 | 22.43 | 22.45 | 21.90 | 21.90 | 48,444,452 | -0.77(-3.39%) |
May 22, 2015 | 23.24 | 22.67 | 22.67 | 22.67 | 42,914,568 | -0.68(-2.92%) |
May 21, 2015 | 23.34 | 23.47 | 23.20 | 23.35 | 16,966,722 | -0.25(-1.04%) |
May 20, 2015 | 23.53 | 23.83 | 23.39 | 23.59 | 19,325,558 | +0.04(+0.17%) |
May 19, 2015 | 23.79 | 23.79 | 23.48 | 23.55 | 21,483,824 | -0.39(-1.63%) |
May 18, 2015 | 24.57 | 24.60 | 23.85 | 23.95 | 23,847,492 | -0.66(-2.69%) |
May 15, 2015 | 24.30 | 24.76 | 24.16 | 24.61 | 17,149,636 | +0.21(+0.87%) |
May 14, 2015 | 24.12 | 24.46 | 24.07 | 24.40 | 20,979,008 | +0.47(+1.97%) |
May 13, 2015 | 24.38 | 24.40 | 23.82 | 23.93 | 21,638,952 | -0.28(-1.15%) |
May 12, 2015 | 24.09 | 24.46 | 24.05 | 24.20 | 15,624,955 | +0.10(+0.41%) |
May 11, 2015 | 24.66 | 24.68 | 24.06 | 24.10 | 23,951,866 | -0.54(-2.21%) |
May 08, 2015 | 24.60 | 24.74 | 24.26 | 24.65 | 19,210,628 | +0.48(+1.97%) |
May 07, 2015 | 24.15 | 24.22 | 23.85 | 24.17 | 21,063,026 | +0.11(+0.44%) |
May 06, 2015 | 24.69 | 24.69 | 23.98 | 24.06 | 32,680,514 | -0.19(-0.76%) |
May 05, 2015 | 24.02 | 24.51 | 23.98 | 24.25 | 26,216,860 | +0.30(+1.27%) |
May 04, 2015 | 23.91 | 24.03 | 23.82 | 23.95 | 18,157,868 | -0.05(-0.22%) |
May 01, 2015 | 24.06 | 24.20 | 23.78 | 24.00 | 16,400,828 | +0.00(+0.00%) |
Apr 30, 2015 | 24.08 | 24.10 | 23.64 | 24.00 | 27,886,710 | -0.13(-0.52%) |
Apr 29, 2015 | 24.26 | 24.46 | 23.96 | 24.12 | 17,757,736 | -0.29(-1.19%) |
Apr 28, 2015 | 24.74 | 24.76 | 24.34 | 24.42 | 26,414,726 | +0.02(+0.08%) |
Apr 27, 2015 | 24.72 | 24.88 | 24.39 | 24.40 | 24,691,144 | -0.24(-0.97%) |
Apr 24, 2015 | 24.26 | 24.65 | 24.22 | 24.63 | 26,009,964 | +0.60(+2.48%) |
Apr 23, 2015 | 23.16 | 24.10 | 23.14 | 24.04 | 31,894,776 | +0.59(+2.52%) |
Apr 22, 2015 | 22.99 | 23.53 | 22.94 | 23.45 | 23,710,906 | +0.59(+2.58%) |
Apr 21, 2015 | 22.86 | 23.09 | 22.82 | 22.86 | 11,663,930 | -0.01(-0.03%) |
Apr 20, 2015 | 22.95 | 23.01 | 22.69 | 22.86 | 17,175,846 | -0.02(-0.10%) |
Apr 17, 2015 | 22.92 | 23.05 | 22.73 | 22.89 | 27,328,928 | -0.49(-2.11%) |
Apr 16, 2015 | 23.33 | 23.53 | 23.14 | 23.38 | 20,618,870 | +0.03(+0.11%) |
Apr 15, 2015 | 22.94 | 23.38 | 22.84 | 23.36 | 30,468,460 | +0.57(+2.50%) |
Apr 14, 2015 | 22.71 | 22.88 | 22.46 | 22.79 | 25,376,048 | +0.39(+1.75%) |
Apr 13, 2015 | 22.70 | 23.00 | 22.37 | 22.39 | 29,197,562 | -0.44(-1.92%) |
Apr 10, 2015 | 22.53 | 22.85 | 22.51 | 22.83 | 18,050,858 | +0.17(+0.76%) |
Apr 09, 2015 | 22.78 | 22.97 | 22.58 | 22.66 | 31,174,288 | -0.05(-0.23%) |
Apr 08, 2015 | 22.81 | 22.93 | 22.55 | 22.71 | 26,260,268 | +0.51(+2.30%) |
Apr 07, 2015 | 22.27 | 22.41 | 22.16 | 22.20 | 15,053,928 | -0.11(-0.51%) |
Apr 06, 2015 | 22.43 | 22.65 | 22.27 | 22.31 | 34,282,280 | +0.29(+1.29%) |
Apr 02, 2015 | 21.69 | 22.03 | 22.03 | 22.03 | 38,643,240 | +0.66(+3.07%) |