Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.30 | 25.37 | 24.46 | 24.65 | 1,605,781 | -0.69(-2.72%) |
Jul 30, 2015 | 25.24 | 25.47 | 24.84 | 25.34 | 1,124,158 | +0.07(+0.28%) |
Jul 29, 2015 | 24.94 | 25.52 | 24.76 | 25.27 | 1,261,012 | +0.34(+1.36%) |
Jul 28, 2015 | 24.76 | 25.26 | 24.22 | 24.93 | 1,586,165 | +0.33(+1.34%) |
Jul 27, 2015 | 24.06 | 24.94 | 23.87 | 24.60 | 1,507,824 | +0.28(+1.15%) |
Jul 24, 2015 | 24.42 | 24.51 | 23.86 | 24.32 | 1,596,092 | -0.15(-0.61%) |
Jul 23, 2015 | 24.67 | 25.15 | 24.36 | 24.47 | 1,526,975 | -0.23(-0.93%) |
Jul 22, 2015 | 24.41 | 24.77 | 24.11 | 24.70 | 1,066,213 | -0.02(-0.08%) |
Jul 21, 2015 | 24.60 | 24.99 | 24.51 | 24.72 | 838,281 | +0.04(+0.16%) |
Jul 20, 2015 | 25.19 | 25.25 | 24.63 | 24.68 | 1,169,534 | -0.57(-2.26%) |
Jul 17, 2015 | 25.67 | 25.75 | 25.11 | 25.25 | 1,406,001 | -0.67(-2.58%) |
Jul 16, 2015 | 25.57 | 25.97 | 25.28 | 25.92 | 1,573,239 | +0.44(+1.73%) |
Jul 15, 2015 | 25.38 | 25.49 | 25.01 | 25.48 | 1,935,681 | +0.05(+0.20%) |
Jul 14, 2015 | 24.97 | 25.50 | 24.68 | 25.43 | 1,410,465 | +0.33(+1.31%) |
Jul 13, 2015 | 25.34 | 25.50 | 24.88 | 25.10 | 1,985,314 | -0.13(-0.52%) |
Jul 10, 2015 | 25.12 | 25.48 | 24.80 | 25.23 | 1,377,261 | +0.43(+1.73%) |
Jul 09, 2015 | 25.20 | 25.41 | 24.71 | 24.80 | 2,054,552 | -0.07(-0.28%) |
Jul 08, 2015 | 25.23 | 25.43 | 24.57 | 24.87 | 2,656,837 | -0.67(-2.62%) |
Jul 07, 2015 | 24.48 | 25.76 | 23.63 | 25.54 | 3,043,242 | +1.02(+4.16%) |
Jul 06, 2015 | 25.18 | 25.41 | 24.04 | 24.52 | 3,115,324 | -1.00(-3.92%) |
Jul 02, 2015 | 25.61 | 25.52 | 25.52 | 25.52 | 1,737,700 | -0.10(-0.39%) |
Jul 01, 2015 | 26.27 | 26.40 | 25.21 | 25.62 | 2,813,058 | -0.41(-1.58%) |
Jun 30, 2015 | 26.25 | 26.33 | 25.92 | 26.03 | 2,106,248 | +0.07(+0.27%) |
Jun 29, 2015 | 26.54 | 26.79 | 25.86 | 25.96 | 3,212,992 | -1.04(-3.85%) |
Jun 26, 2015 | 27.26 | 27.40 | 26.86 | 27.00 | 3,651,343 | -0.51(-1.85%) |
Jun 25, 2015 | 28.48 | 28.50 | 26.92 | 27.51 | 10,347,319 | -3.05(-9.98%) |
Jun 24, 2015 | 30.98 | 31.02 | 30.20 | 30.56 | 1,085,531 | -0.48(-1.55%) |
Jun 23, 2015 | 31.02 | 31.28 | 30.76 | 31.04 | 884,482 | +0.08(+0.26%) |
Jun 22, 2015 | 30.86 | 31.08 | 30.57 | 30.96 | 810,495 | +0.27(+0.88%) |
Jun 19, 2015 | 30.73 | 30.93 | 30.50 | 30.69 | 1,451,583 | -0.04(-0.13%) |
Jun 18, 2015 | 30.48 | 31.05 | 30.48 | 30.73 | 1,022,238 | +0.28(+0.92%) |
Jun 17, 2015 | 30.89 | 31.19 | 30.45 | 30.45 | 1,308,522 | -0.37(-1.20%) |
Jun 16, 2015 | 30.04 | 31.03 | 29.90 | 30.82 | 1,992,156 | +0.86(+2.87%) |
Jun 15, 2015 | 29.73 | 30.16 | 29.38 | 29.96 | 1,192,718 | -0.16(-0.53%) |
Jun 12, 2015 | 30.02 | 30.25 | 29.83 | 30.12 | 1,107,096 | -0.08(-0.26%) |
Jun 11, 2015 | 30.11 | 30.27 | 29.89 | 30.20 | 1,024,086 | +0.18(+0.60%) |
Jun 10, 2015 | 29.72 | 30.44 | 29.68 | 30.02 | 981,748 | +0.43(+1.45%) |
Jun 09, 2015 | 29.45 | 29.88 | 29.35 | 29.59 | 1,220,836 | +0.24(+0.82%) |
Jun 08, 2015 | 29.91 | 29.99 | 29.11 | 29.35 | 2,271,587 | -0.65(-2.17%) |
Jun 05, 2015 | 30.24 | 30.26 | 29.57 | 30.00 | 1,624,264 | -0.35(-1.15%) |
Jun 04, 2015 | 30.53 | 30.77 | 30.23 | 30.35 | 1,097,751 | -0.29(-0.93%) |
Jun 03, 2015 | 30.65 | 31.03 | 30.43 | 30.64 | 935,676 | +0.12(+0.41%) |
Jun 02, 2015 | 30.41 | 31.16 | 30.23 | 30.51 | 1,241,296 | -0.04(-0.15%) |
Jun 01, 2015 | 30.40 | 30.75 | 30.01 | 30.55 | 1,300,272 | +0.27(+0.91%) |
May 29, 2015 | 30.78 | 30.82 | 30.20 | 30.28 | 6,784,774 | -0.64(-2.07%) |
May 28, 2015 | 30.36 | 30.96 | 30.25 | 30.92 | 2,294,574 | +0.88(+2.93%) |
May 27, 2015 | 29.47 | 30.15 | 29.21 | 30.04 | 1,854,673 | +0.80(+2.74%) |
May 26, 2015 | 30.29 | 30.62 | 29.09 | 29.24 | 3,199,693 | -1.23(-4.04%) |
May 22, 2015 | 30.49 | 30.47 | 30.47 | 30.47 | 1,107,600 | -0.09(-0.29%) |
May 21, 2015 | 30.19 | 31.14 | 30.03 | 30.56 | 1,719,720 | +0.65(+2.19%) |
May 20, 2015 | 30.79 | 30.99 | 29.89 | 29.91 | 1,778,482 | -0.89(-2.91%) |
May 19, 2015 | 31.53 | 31.84 | 30.77 | 30.80 | 1,448,023 | -0.68(-2.16%) |
May 18, 2015 | 30.28 | 31.50 | 30.05 | 31.48 | 3,198,552 | +1.73(+5.83%) |
May 15, 2015 | 30.13 | 30.19 | 29.73 | 29.75 | 1,430,766 | -0.31(-1.05%) |
May 14, 2015 | 30.14 | 30.26 | 29.71 | 30.06 | 1,671,842 | +0.03(+0.10%) |
May 13, 2015 | 31.20 | 31.48 | 29.89 | 30.03 | 3,117,891 | -1.19(-3.81%) |
May 12, 2015 | 31.26 | 31.38 | 30.64 | 31.22 | 1,689,648 | -0.20(-0.62%) |
May 11, 2015 | 30.41 | 31.45 | 30.30 | 31.41 | 2,689,494 | +1.05(+3.47%) |
May 08, 2015 | 30.13 | 30.50 | 29.94 | 30.36 | 1,203,172 | +0.63(+2.12%) |
May 07, 2015 | 29.39 | 30.15 | 29.35 | 29.73 | 1,522,993 | +0.43(+1.48%) |
May 06, 2015 | 30.58 | 30.68 | 29.05 | 29.30 | 3,168,387 | -1.16(-3.82%) |
May 05, 2015 | 30.84 | 31.03 | 30.20 | 30.46 | 2,148,267 | -0.52(-1.68%) |
May 04, 2015 | 31.16 | 31.50 | 30.98 | 30.98 | 1,405,881 | -0.14(-0.45%) |