Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.96 | 26.02 | 25.59 | 25.64 | 13,010,752 | -0.23(-0.88%) |
Jul 30, 2015 | 26.11 | 26.17 | 25.61 | 25.87 | 12,954,063 | -0.35(-1.32%) |
Jul 29, 2015 | 25.89 | 26.33 | 25.76 | 26.22 | 15,178,989 | +0.38(+1.48%) |
Jul 28, 2015 | 25.60 | 25.87 | 25.42 | 25.83 | 36,463,356 | +0.30(+1.18%) |
Jul 27, 2015 | 25.55 | 25.71 | 25.37 | 25.53 | 17,453,598 | -0.21(-0.81%) |
Jul 24, 2015 | 26.29 | 26.31 | 25.70 | 25.74 | 17,693,728 | -0.18(-0.70%) |
Jul 23, 2015 | 25.76 | 26.08 | 25.64 | 25.92 | 44,339,760 | -0.02(-0.07%) |
Jul 22, 2015 | 25.74 | 26.27 | 25.71 | 25.94 | 36,914,188 | -0.14(-0.52%) |
Jul 21, 2015 | 25.67 | 26.44 | 25.51 | 26.08 | 48,620,416 | +0.03(+0.10%) |
Jul 20, 2015 | 24.52 | 26.76 | 24.25 | 26.05 | 41,107,340 | +0.61(+2.40%) |
Jul 17, 2015 | 25.35 | 25.61 | 24.89 | 25.44 | 162,013,936 | +0.27(+1.07%) |
Jul 16, 2015 | 25.06 | 25.60 | 24.95 | 25.17 | 80,837,896 | +0.83(+3.39%) |
Jul 15, 2015 | 24.46 | 24.64 | 24.27 | 24.35 | 33,794,216 | -0.06(-0.24%) |
Jul 14, 2015 | 24.32 | 24.67 | 24.32 | 24.40 | 28,592,382 | +0.05(+0.19%) |
Jul 13, 2015 | 23.96 | 24.46 | 23.94 | 24.36 | 38,428,904 | +0.42(+1.76%) |
Jul 10, 2015 | 23.93 | 23.98 | 23.59 | 23.94 | 22,153,394 | +0.23(+0.97%) |
Jul 09, 2015 | 23.76 | 23.92 | 23.63 | 23.71 | 23,810,178 | +0.30(+1.28%) |
Jul 08, 2015 | 23.61 | 23.69 | 23.36 | 23.41 | 37,265,680 | -0.38(-1.60%) |
Jul 07, 2015 | 24.05 | 24.06 | 23.45 | 23.79 | 54,945,360 | +0.09(+0.36%) |
Jul 06, 2015 | 23.59 | 23.94 | 23.48 | 23.70 | 42,139,288 | -0.04(-0.15%) |
Jul 02, 2015 | 23.43 | 23.74 | 23.74 | 23.74 | 102,133,160 | +0.55(+2.36%) |
Jul 01, 2015 | 23.41 | 23.41 | 22.96 | 23.19 | 21,496,286 | +0.07(+0.31%) |
Jun 30, 2015 | 23.05 | 23.26 | 22.80 | 23.12 | 22,576,978 | +0.33(+1.47%) |
Jun 29, 2015 | 23.28 | 23.35 | 22.69 | 22.79 | 19,942,258 | -0.64(-2.73%) |
Jun 26, 2015 | 23.64 | 23.68 | 23.30 | 23.42 | 17,433,434 | -0.21(-0.91%) |
Jun 25, 2015 | 23.67 | 23.79 | 23.60 | 23.64 | 15,647,830 | -0.01(-0.02%) |
Jun 24, 2015 | 23.84 | 23.94 | 23.61 | 23.64 | 21,965,562 | -0.12(-0.52%) |
Jun 23, 2015 | 23.70 | 23.78 | 23.58 | 23.77 | 14,417,754 | +0.07(+0.29%) |
Jun 22, 2015 | 23.64 | 23.76 | 23.52 | 23.70 | 13,463,887 | +0.22(+0.95%) |
Jun 19, 2015 | 23.33 | 23.59 | 23.28 | 23.48 | 27,463,526 | +0.18(+0.79%) |
Jun 18, 2015 | 23.28 | 23.46 | 23.27 | 23.29 | 18,207,224 | +0.05(+0.23%) |
Jun 17, 2015 | 23.22 | 23.45 | 23.12 | 23.24 | 11,879,669 | +0.01(+0.05%) |
Jun 16, 2015 | 22.98 | 23.75 | 22.94 | 23.23 | 24,523,238 | +0.20(+0.87%) |
Jun 15, 2015 | 22.89 | 23.10 | 22.74 | 23.03 | 21,120,274 | -0.01(-0.03%) |
Jun 12, 2015 | 23.15 | 23.29 | 23.02 | 23.03 | 18,022,542 | -0.17(-0.71%) |
Jun 11, 2015 | 23.30 | 23.41 | 23.08 | 23.20 | 18,496,980 | -0.01(-0.03%) |
Jun 10, 2015 | 23.24 | 23.39 | 23.11 | 23.21 | 23,141,642 | +0.02(+0.10%) |
Jun 09, 2015 | 23.31 | 23.35 | 22.93 | 23.18 | 24,885,104 | -0.17(-0.72%) |
Jun 08, 2015 | 23.99 | 23.99 | 23.20 | 23.35 | 32,144,986 | -0.91(-3.76%) |
Jun 05, 2015 | 23.98 | 24.29 | 23.95 | 24.27 | 26,312,642 | +0.28(+1.18%) |
Jun 04, 2015 | 23.71 | 24.01 | 23.69 | 23.98 | 20,124,058 | +0.18(+0.77%) |
Jun 03, 2015 | 23.94 | 23.99 | 23.61 | 23.80 | 20,621,168 | +0.00(+0.02%) |
Jun 02, 2015 | 23.83 | 24.19 | 23.76 | 23.79 | 18,479,276 | -0.21(-0.90%) |
Jun 01, 2015 | 23.62 | 24.19 | 23.62 | 24.01 | 36,728,904 | +0.46(+1.96%) |
May 29, 2015 | 23.28 | 23.66 | 23.16 | 23.55 | 38,252,844 | +0.31(+1.32%) |
May 28, 2015 | 22.73 | 23.38 | 22.62 | 23.24 | 23,423,078 | +0.45(+1.99%) |
May 27, 2015 | 22.59 | 22.89 | 22.49 | 22.79 | 11,147,862 | +0.25(+1.12%) |
May 26, 2015 | 23.04 | 23.05 | 22.47 | 22.54 | 16,440,726 | -0.38(-1.67%) |
May 22, 2015 | 22.92 | 22.92 | 22.92 | 22.92 | 28,122,570 | -0.01(-0.03%) |
May 21, 2015 | 22.64 | 23.00 | 22.64 | 22.93 | 13,402,728 | +0.23(+1.00%) |
May 20, 2015 | 22.82 | 22.87 | 22.50 | 22.70 | 12,776,438 | -0.04(-0.17%) |
May 19, 2015 | 22.89 | 22.92 | 22.72 | 22.74 | 7,666,231 | -0.08(-0.35%) |
May 18, 2015 | 22.73 | 22.90 | 22.70 | 22.82 | 10,258,044 | +0.02(+0.08%) |
May 15, 2015 | 23.08 | 23.35 | 22.79 | 22.80 | 16,107,753 | -0.26(-1.15%) |
May 14, 2015 | 22.73 | 23.07 | 22.62 | 23.07 | 15,917,258 | +0.50(+2.19%) |
May 13, 2015 | 22.47 | 22.79 | 22.28 | 22.57 | 16,609,381 | +0.20(+0.88%) |
May 12, 2015 | 22.20 | 22.49 | 22.09 | 22.37 | 11,885,435 | -0.02(-0.07%) |
May 11, 2015 | 22.59 | 22.71 | 22.33 | 22.39 | 11,883,504 | -0.18(-0.82%) |
May 08, 2015 | 22.50 | 22.63 | 22.44 | 22.57 | 12,559,871 | +0.33(+1.48%) |
May 07, 2015 | 22.06 | 22.34 | 21.99 | 22.24 | 17,264,596 | +0.18(+0.82%) |
May 06, 2015 | 22.19 | 22.31 | 21.85 | 22.06 | 18,277,146 | -0.17(-0.77%) |
May 05, 2015 | 22.55 | 22.65 | 22.21 | 22.23 | 20,528,288 | -0.45(-1.99%) |
May 04, 2015 | 22.70 | 22.83 | 22.60 | 22.69 | 10,751,983 | -0.07(-0.31%) |