Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 22.13 | 22.24 | 21.93 | 22.07 | 17,246,846 | +0.17(+0.77%) |
Jun 29, 2015 | 21.92 | 22.05 | 21.71 | 21.90 | 12,589,954 | -0.38(-1.69%) |
Jun 26, 2015 | 22.05 | 22.34 | 21.95 | 22.27 | 15,689,114 | +0.32(+1.47%) |
Jun 25, 2015 | 22.29 | 22.34 | 21.81 | 21.95 | 15,577,790 | -0.42(-1.89%) |
Jun 24, 2015 | 22.52 | 22.71 | 22.31 | 22.38 | 11,782,559 | -0.19(-0.82%) |
Jun 23, 2015 | 22.48 | 22.63 | 22.40 | 22.56 | 11,368,064 | +0.02(+0.09%) |
Jun 22, 2015 | 22.72 | 22.77 | 22.49 | 22.54 | 13,897,649 | +0.19(+0.86%) |
Jun 19, 2015 | 22.47 | 22.59 | 22.26 | 22.35 | 26,593,796 | -0.48(-2.11%) |
Jun 18, 2015 | 22.58 | 22.90 | 22.45 | 22.83 | 24,450,060 | +0.40(+1.80%) |
Jun 17, 2015 | 22.18 | 22.55 | 21.99 | 22.43 | 13,800,168 | +0.07(+0.30%) |
Jun 16, 2015 | 22.10 | 22.50 | 22.06 | 22.36 | 16,879,080 | +0.48(+2.21%) |
Jun 15, 2015 | 21.87 | 22.06 | 21.76 | 21.88 | 13,284,883 | -0.18(-0.81%) |
Jun 12, 2015 | 22.12 | 22.15 | 21.90 | 22.06 | 18,989,870 | -0.19(-0.86%) |
Jun 11, 2015 | 22.09 | 22.28 | 21.85 | 22.25 | 25,121,012 | +0.01(+0.06%) |
Jun 10, 2015 | 22.58 | 22.59 | 22.16 | 22.24 | 31,373,766 | +0.30(+1.39%) |
Jun 09, 2015 | 22.00 | 22.16 | 21.89 | 21.93 | 14,718,844 | +0.08(+0.36%) |
Jun 08, 2015 | 21.96 | 22.00 | 21.83 | 21.85 | 16,226,275 | +0.22(+1.01%) |
Jun 05, 2015 | 21.52 | 21.80 | 21.34 | 21.63 | 21,384,772 | -0.05(-0.21%) |
Jun 04, 2015 | 21.82 | 22.00 | 21.58 | 21.68 | 14,401,202 | -0.32(-1.44%) |
Jun 03, 2015 | 22.21 | 22.30 | 21.93 | 22.00 | 20,482,724 | -0.21(-0.95%) |
Jun 02, 2015 | 21.81 | 22.25 | 21.75 | 22.21 | 24,259,408 | +0.73(+3.39%) |
Jun 01, 2015 | 21.48 | 21.58 | 21.32 | 21.48 | 18,793,784 | +0.15(+0.68%) |
May 29, 2015 | 21.76 | 21.89 | 21.32 | 21.34 | 30,187,604 | -0.59(-2.68%) |
May 28, 2015 | 21.85 | 21.94 | 21.58 | 21.93 | 26,292,152 | -0.19(-0.84%) |
May 27, 2015 | 21.69 | 22.16 | 21.54 | 22.11 | 29,691,638 | +0.26(+1.21%) |
May 26, 2015 | 22.38 | 22.40 | 21.85 | 21.85 | 48,557,108 | -0.77(-3.39%) |
May 22, 2015 | 23.19 | 22.61 | 22.61 | 22.61 | 43,014,364 | -0.68(-2.92%) |
May 21, 2015 | 23.28 | 23.41 | 23.14 | 23.29 | 17,006,178 | -0.24(-1.04%) |
May 20, 2015 | 23.48 | 23.77 | 23.33 | 23.54 | 19,370,500 | +0.04(+0.17%) |
May 19, 2015 | 23.73 | 23.73 | 23.43 | 23.50 | 21,533,784 | -0.39(-1.63%) |
May 18, 2015 | 24.51 | 24.54 | 23.80 | 23.89 | 23,902,950 | -0.66(-2.69%) |
May 15, 2015 | 24.25 | 24.70 | 24.10 | 24.55 | 17,189,516 | +0.21(+0.87%) |
May 14, 2015 | 24.07 | 24.41 | 24.02 | 24.34 | 21,027,794 | +0.47(+1.97%) |
May 13, 2015 | 24.33 | 24.35 | 23.76 | 23.87 | 21,689,274 | -0.28(-1.15%) |
May 12, 2015 | 24.03 | 24.41 | 24.00 | 24.15 | 15,661,290 | +0.10(+0.41%) |
May 11, 2015 | 24.60 | 24.62 | 24.01 | 24.05 | 24,007,566 | -0.54(-2.20%) |
May 08, 2015 | 24.54 | 24.68 | 24.20 | 24.59 | 19,255,302 | +0.48(+1.97%) |
May 07, 2015 | 24.09 | 24.16 | 23.79 | 24.11 | 21,112,008 | +0.11(+0.44%) |
May 06, 2015 | 24.63 | 24.63 | 23.93 | 24.01 | 32,756,512 | -0.19(-0.77%) |
May 05, 2015 | 23.96 | 24.46 | 23.92 | 24.19 | 26,277,828 | +0.30(+1.27%) |
May 04, 2015 | 23.86 | 23.98 | 23.76 | 23.89 | 18,200,094 | -0.05(-0.22%) |
May 01, 2015 | 24.00 | 24.14 | 23.72 | 23.94 | 16,438,968 | +0.00(+0.00%) |
Apr 30, 2015 | 24.03 | 24.04 | 23.59 | 23.94 | 27,951,560 | -0.13(-0.52%) |
Apr 29, 2015 | 24.21 | 24.40 | 23.90 | 24.07 | 17,799,030 | -0.29(-1.19%) |
Apr 28, 2015 | 24.68 | 24.70 | 24.28 | 24.36 | 26,476,152 | +0.02(+0.08%) |
Apr 27, 2015 | 24.66 | 24.82 | 24.33 | 24.34 | 24,748,564 | -0.24(-0.97%) |
Apr 24, 2015 | 24.21 | 24.59 | 24.17 | 24.58 | 26,070,450 | +0.60(+2.48%) |
Apr 23, 2015 | 23.10 | 24.05 | 23.08 | 23.98 | 31,968,946 | +0.59(+2.52%) |
Apr 22, 2015 | 22.94 | 23.47 | 22.89 | 23.39 | 23,766,046 | +0.59(+2.58%) |
Apr 21, 2015 | 22.81 | 23.04 | 22.77 | 22.80 | 11,691,054 | -0.01(-0.03%) |
Apr 20, 2015 | 22.90 | 22.96 | 22.64 | 22.81 | 17,215,788 | -0.02(-0.10%) |
Apr 17, 2015 | 22.86 | 22.99 | 22.68 | 22.83 | 27,392,480 | -0.49(-2.11%) |
Apr 16, 2015 | 23.27 | 23.47 | 23.09 | 23.33 | 20,666,820 | +0.03(+0.11%) |
Apr 15, 2015 | 22.88 | 23.32 | 22.79 | 23.30 | 30,539,312 | +0.57(+2.50%) |
Apr 14, 2015 | 22.65 | 22.83 | 22.41 | 22.73 | 25,435,060 | +0.39(+1.75%) |
Apr 13, 2015 | 22.65 | 22.94 | 22.32 | 22.34 | 29,265,460 | -0.44(-1.92%) |
Apr 10, 2015 | 22.48 | 22.80 | 22.46 | 22.78 | 18,092,834 | +0.17(+0.76%) |
Apr 09, 2015 | 22.73 | 22.92 | 22.53 | 22.61 | 31,246,782 | -0.05(-0.23%) |
Apr 08, 2015 | 22.76 | 22.88 | 22.50 | 22.66 | 26,321,336 | +0.51(+2.30%) |
Apr 07, 2015 | 22.22 | 22.36 | 22.11 | 22.15 | 15,088,935 | -0.11(-0.50%) |
Apr 06, 2015 | 22.38 | 22.59 | 22.22 | 22.26 | 34,362,004 | +0.28(+1.29%) |
Apr 02, 2015 | 21.64 | 21.98 | 21.98 | 21.98 | 38,733,104 | +0.65(+3.07%) |