Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.89 | 27.08 | 26.66 | 26.74 | 60,654,256 | -0.03(-0.11%) |
Jul 30, 2015 | 26.32 | 26.90 | 26.15 | 26.77 | 75,021,040 | +0.39(+1.47%) |
Jul 29, 2015 | 26.48 | 26.59 | 26.19 | 26.39 | 75,193,648 | +0.15(+0.56%) |
Jul 28, 2015 | 26.74 | 26.76 | 26.09 | 26.24 | 105,680,792 | -0.27(-1.01%) |
Jul 27, 2015 | 26.33 | 27.18 | 26.27 | 26.51 | 150,148,464 | +0.10(+0.38%) |
Jul 24, 2015 | 28.88 | 28.96 | 26.41 | 26.41 | 439,218,016 | +2.36(+9.80%) |
Jul 23, 2015 | 24.53 | 24.53 | 23.73 | 24.05 | 186,841,120 | -0.30(-1.25%) |
Jul 22, 2015 | 24.24 | 24.57 | 24.19 | 24.36 | 62,428,720 | +0.01(+0.06%) |
Jul 21, 2015 | 24.34 | 24.39 | 24.07 | 24.34 | 63,726,424 | -0.00(-0.02%) |
Jul 20, 2015 | 24.57 | 24.60 | 24.21 | 24.35 | 95,213,976 | +0.25(+1.05%) |
Jul 17, 2015 | 23.83 | 24.21 | 23.81 | 24.09 | 98,875,488 | +0.38(+1.58%) |
Jul 16, 2015 | 23.22 | 23.74 | 23.19 | 23.72 | 82,087,840 | +0.71(+3.10%) |
Jul 15, 2015 | 23.10 | 23.18 | 22.96 | 23.01 | 59,857,368 | -0.22(-0.94%) |
Jul 14, 2015 | 23.06 | 23.42 | 22.85 | 23.22 | 94,927,760 | +0.50(+2.19%) |
Jul 13, 2015 | 22.36 | 22.84 | 22.32 | 22.73 | 79,277,968 | +0.60(+2.72%) |
Jul 10, 2015 | 21.97 | 22.18 | 21.90 | 22.12 | 48,132,540 | +0.45(+2.10%) |
Jul 09, 2015 | 21.69 | 21.88 | 21.66 | 21.67 | 45,526,304 | +0.23(+1.09%) |
Jul 08, 2015 | 21.67 | 21.75 | 21.39 | 21.43 | 47,770,168 | -0.35(-1.61%) |
Jul 07, 2015 | 21.73 | 21.84 | 21.23 | 21.78 | 69,246,616 | +0.03(+0.16%) |
Jul 06, 2015 | 21.71 | 21.93 | 21.63 | 21.75 | 38,148,716 | -0.08(-0.38%) |
Jul 02, 2015 | 21.80 | 21.83 | 21.83 | 21.83 | 26,931,182 | +0.02(+0.07%) |
Jul 01, 2015 | 21.92 | 21.95 | 21.73 | 21.82 | 39,833,792 | +0.16(+0.76%) |
Jun 30, 2015 | 21.66 | 21.73 | 21.47 | 21.65 | 52,056,988 | +0.21(+0.98%) |
Jun 29, 2015 | 21.70 | 21.80 | 21.40 | 21.44 | 55,182,760 | -0.41(-1.88%) |
Jun 26, 2015 | 22.04 | 22.12 | 21.70 | 21.85 | 52,613,012 | -0.10(-0.45%) |
Jun 25, 2015 | 21.85 | 22.12 | 21.77 | 21.95 | 44,848,976 | -0.04(-0.17%) |
Jun 24, 2015 | 22.20 | 22.27 | 21.96 | 21.99 | 52,523,080 | -0.26(-1.15%) |
Jun 23, 2015 | 21.73 | 22.30 | 21.63 | 22.25 | 65,045,540 | +0.48(+2.22%) |
Jun 22, 2015 | 21.80 | 21.91 | 21.66 | 21.76 | 36,551,088 | +0.07(+0.31%) |
Jun 19, 2015 | 21.96 | 22.20 | 21.61 | 21.70 | 90,113,144 | -0.22(-1.02%) |
Jun 18, 2015 | 21.46 | 21.93 | 21.42 | 21.92 | 67,713,736 | +0.58(+2.71%) |
Jun 17, 2015 | 21.37 | 21.52 | 21.19 | 21.34 | 43,820,184 | +0.03(+0.13%) |
Jun 16, 2015 | 21.16 | 21.35 | 21.08 | 21.31 | 46,050,316 | +0.18(+0.85%) |
Jun 15, 2015 | 21.33 | 21.35 | 21.08 | 21.13 | 41,098,900 | -0.31(-1.45%) |
Jun 12, 2015 | 21.51 | 21.57 | 21.36 | 21.45 | 41,184,320 | -0.15(-0.70%) |
Jun 11, 2015 | 21.56 | 21.89 | 21.52 | 21.60 | 58,582,496 | +0.11(+0.51%) |
Jun 10, 2015 | 21.27 | 21.56 | 21.23 | 21.49 | 43,545,820 | +0.26(+1.24%) |
Jun 09, 2015 | 21.10 | 21.32 | 20.91 | 21.22 | 45,875,224 | +0.10(+0.47%) |
Jun 08, 2015 | 21.23 | 21.29 | 21.02 | 21.13 | 43,552,276 | -0.17(-0.81%) |
Jun 05, 2015 | 21.43 | 21.49 | 21.27 | 21.30 | 38,246,828 | -0.19(-0.89%) |
Jun 04, 2015 | 21.67 | 21.79 | 21.41 | 21.49 | 50,324,684 | -0.29(-1.33%) |
Jun 03, 2015 | 21.67 | 21.87 | 21.60 | 21.78 | 54,686,076 | +0.28(+1.30%) |
Jun 02, 2015 | 21.45 | 21.61 | 21.26 | 21.50 | 33,475,434 | +0.00(+0.02%) |
Jun 01, 2015 | 21.47 | 21.61 | 21.26 | 21.50 | 45,171,152 | +0.08(+0.39%) |
May 29, 2015 | 21.31 | 21.57 | 21.31 | 21.41 | 60,463,048 | +0.13(+0.62%) |
May 28, 2015 | 21.44 | 21.52 | 21.22 | 21.28 | 38,325,272 | -0.24(-1.12%) |
May 27, 2015 | 21.32 | 21.54 | 21.20 | 21.52 | 44,712,956 | +0.30(+1.40%) |
May 26, 2015 | 21.26 | 21.30 | 21.05 | 21.22 | 44,988,044 | -0.11(-0.50%) |
May 22, 2015 | 21.53 | 21.33 | 21.33 | 21.33 | 40,507,032 | -0.20(-0.93%) |
May 21, 2015 | 21.35 | 21.79 | 21.35 | 21.53 | 82,589,256 | +0.39(+1.83%) |
May 20, 2015 | 20.98 | 21.30 | 20.87 | 21.14 | 44,026,468 | +0.11(+0.51%) |
May 19, 2015 | 21.19 | 21.36 | 20.98 | 21.04 | 49,416,332 | -0.18(-0.83%) |
May 18, 2015 | 21.25 | 21.31 | 21.02 | 21.21 | 47,916,492 | -0.04(-0.18%) |
May 15, 2015 | 21.35 | 21.45 | 21.17 | 21.25 | 85,005,544 | -0.31(-1.45%) |
May 14, 2015 | 21.42 | 21.60 | 21.30 | 21.56 | 37,858,356 | +0.27(+1.27%) |
May 13, 2015 | 21.45 | 21.63 | 21.24 | 21.29 | 40,009,384 | -0.21(-0.96%) |
May 12, 2015 | 21.50 | 21.61 | 21.29 | 21.50 | 39,047,408 | -0.09(-0.42%) |
May 11, 2015 | 21.57 | 21.90 | 21.52 | 21.59 | 47,977,596 | -0.04(-0.19%) |
May 08, 2015 | 21.49 | 21.71 | 21.46 | 21.63 | 58,313,564 | +0.34(+1.60%) |
May 07, 2015 | 21.16 | 21.37 | 21.09 | 21.29 | 55,446,220 | +0.39(+1.86%) |
May 06, 2015 | 21.02 | 21.09 | 20.68 | 20.91 | 51,169,124 | -0.10(-0.50%) |
May 05, 2015 | 21.09 | 21.33 | 21.00 | 21.01 | 57,251,092 | -0.09(-0.44%) |
May 04, 2015 | 21.19 | 21.44 | 21.07 | 21.10 | 45,507,984 | +0.01(+0.04%) |