Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.06 | 24.43 | 24.04 | 24.16 | 43,282,740 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.12 | 23.72 | 23.94 | 32,086,924 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.96 | 67,665,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.41 | 23.77 | 23.05 | 23.69 | 54,722,952 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.70 | 23.01 | 46,743,052 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.88 | 22.96 | 31,976,860 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.45 | 23.20 | 23.31 | 18,978,980 | -0.07(-0.29%) |
Jul 22, 2015 | 23.49 | 23.59 | 23.30 | 23.37 | 26,299,572 | -0.17(-0.74%) |
Jul 21, 2015 | 23.61 | 23.68 | 23.37 | 23.55 | 26,350,074 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.51 | 23.61 | 22,044,270 | +0.11(+0.48%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,033,974 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.47 | 23.52 | 22,849,346 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,048,892 | -0.07(-0.29%) |
Jul 14, 2015 | 23.29 | 23.55 | 23.26 | 23.51 | 27,601,978 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.35 | 23.11 | 23.33 | 27,198,688 | +0.31(+1.34%) |
Jul 10, 2015 | 22.94 | 23.08 | 22.88 | 23.03 | 31,556,378 | +0.33(+1.48%) |
Jul 09, 2015 | 22.68 | 22.77 | 22.60 | 22.69 | 32,992,892 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.60 | 22.38 | 22.42 | 30,158,822 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.67 | 22.21 | 22.60 | 38,579,676 | +0.32(+1.44%) |
Jul 06, 2015 | 22.31 | 22.54 | 22.17 | 22.28 | 31,326,584 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,766,188 | -0.21(-0.95%) |
Jul 01, 2015 | 22.49 | 22.69 | 22.39 | 22.58 | 42,109,868 | +0.11(+0.48%) |
Jun 30, 2015 | 22.64 | 22.64 | 22.33 | 22.47 | 52,257,824 | -0.04(-0.18%) |
Jun 29, 2015 | 22.60 | 22.86 | 22.47 | 22.51 | 43,036,476 | -0.22(-0.97%) |
Jun 26, 2015 | 22.90 | 22.98 | 22.70 | 22.73 | 53,230,160 | -0.07(-0.29%) |
Jun 25, 2015 | 22.92 | 23.01 | 22.73 | 22.80 | 34,359,120 | -0.14(-0.61%) |
Jun 24, 2015 | 23.01 | 23.13 | 22.94 | 22.94 | 34,442,488 | -0.18(-0.78%) |
Jun 23, 2015 | 23.06 | 23.18 | 23.01 | 23.12 | 27,535,476 | +0.13(+0.55%) |
Jun 22, 2015 | 23.01 | 23.12 | 22.97 | 22.99 | 20,952,856 | +0.09(+0.38%) |
Jun 19, 2015 | 22.94 | 23.12 | 22.90 | 22.90 | 43,095,584 | -0.13(-0.55%) |
Jun 18, 2015 | 22.84 | 23.13 | 22.82 | 23.03 | 36,576,712 | +0.26(+1.15%) |
Jun 17, 2015 | 22.82 | 22.90 | 22.68 | 22.77 | 31,328,298 | -0.04(-0.18%) |
Jun 16, 2015 | 22.82 | 22.85 | 22.66 | 22.81 | 30,843,750 | +0.00(+0.00%) |
Jun 15, 2015 | 22.82 | 22.86 | 22.69 | 22.81 | 31,237,508 | -0.11(-0.50%) |
Jun 12, 2015 | 22.98 | 23.09 | 22.85 | 22.92 | 32,360,952 | -0.17(-0.73%) |
Jun 11, 2015 | 23.00 | 23.17 | 22.96 | 23.09 | 30,077,676 | +0.10(+0.44%) |
Jun 10, 2015 | 22.84 | 23.07 | 22.81 | 22.99 | 35,328,160 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.87 | 22.71 | 22.79 | 34,637,464 | +0.02(+0.09%) |
Jun 08, 2015 | 22.76 | 22.89 | 22.73 | 22.77 | 26,368,438 | -0.07(-0.32%) |
Jun 05, 2015 | 22.91 | 22.97 | 22.74 | 22.84 | 34,423,656 | -0.10(-0.44%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.86 | 22.94 | 30,829,246 | -0.11(-0.49%) |
Jun 03, 2015 | 23.15 | 23.23 | 22.97 | 23.06 | 25,668,790 | -0.05(-0.23%) |
Jun 02, 2015 | 23.21 | 23.23 | 23.02 | 23.11 | 27,855,316 | -0.05(-0.20%) |
Jun 01, 2015 | 23.30 | 23.40 | 23.14 | 23.16 | 41,114,852 | -0.13(-0.55%) |
May 29, 2015 | 23.11 | 23.45 | 23.06 | 23.29 | 74,738,432 | +0.21(+0.90%) |
May 28, 2015 | 23.09 | 23.14 | 22.96 | 23.08 | 23,603,758 | +0.09(+0.41%) |
May 27, 2015 | 22.92 | 23.10 | 22.83 | 22.98 | 32,892,032 | +0.13(+0.56%) |
May 26, 2015 | 22.90 | 23.01 | 22.80 | 22.86 | 28,148,454 | -0.11(-0.50%) |
May 22, 2015 | 23.00 | 22.97 | 22.97 | 22.97 | 19,360,134 | -0.05(-0.23%) |
May 21, 2015 | 22.94 | 23.11 | 22.92 | 23.03 | 27,028,488 | +0.04(+0.17%) |
May 20, 2015 | 22.98 | 23.11 | 22.96 | 22.98 | 22,857,134 | +0.06(+0.26%) |
May 19, 2015 | 22.70 | 23.05 | 22.68 | 22.92 | 31,119,468 | +0.15(+0.68%) |
May 18, 2015 | 22.77 | 22.82 | 22.72 | 22.77 | 36,738,756 | -0.01(-0.03%) |
May 15, 2015 | 22.78 | 22.82 | 22.73 | 22.78 | 25,199,828 | +0.03(+0.15%) |
May 14, 2015 | 22.59 | 22.78 | 22.56 | 22.74 | 26,703,414 | +0.27(+1.22%) |
May 13, 2015 | 22.63 | 22.65 | 22.43 | 22.47 | 35,460,072 | -0.17(-0.74%) |
May 12, 2015 | 22.66 | 22.76 | 22.60 | 22.64 | 26,696,822 | -0.12(-0.53%) |
May 11, 2015 | 22.84 | 22.96 | 22.74 | 22.76 | 39,500,000 | -0.04(-0.18%) |
May 08, 2015 | 22.66 | 22.88 | 22.65 | 22.80 | 30,460,118 | +0.29(+1.31%) |
May 07, 2015 | 22.41 | 22.62 | 22.33 | 22.50 | 32,096,710 | +0.08(+0.36%) |
May 06, 2015 | 22.62 | 22.72 | 22.25 | 22.42 | 40,081,948 | -0.25(-1.12%) |
May 05, 2015 | 22.84 | 22.88 | 22.60 | 22.68 | 33,676,872 | -0.13(-0.58%) |
May 04, 2015 | 22.67 | 22.93 | 22.63 | 22.81 | 35,445,832 | +0.16(+0.70%) |