Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.09 | 26.16 | 25.72 | 25.77 | 12,944,906 | -0.23(-0.88%) |
Jul 30, 2015 | 26.24 | 26.30 | 25.74 | 26.00 | 12,888,504 | -0.35(-1.32%) |
Jul 29, 2015 | 26.02 | 26.46 | 25.89 | 26.35 | 15,102,169 | +0.38(+1.48%) |
Jul 28, 2015 | 25.73 | 26.00 | 25.55 | 25.96 | 36,278,816 | +0.30(+1.18%) |
Jul 27, 2015 | 25.68 | 25.85 | 25.50 | 25.66 | 17,365,268 | -0.21(-0.81%) |
Jul 24, 2015 | 26.42 | 26.44 | 25.83 | 25.87 | 17,604,182 | -0.18(-0.70%) |
Jul 23, 2015 | 25.89 | 26.21 | 25.77 | 26.06 | 44,115,360 | -0.02(-0.07%) |
Jul 22, 2015 | 25.87 | 26.40 | 25.85 | 26.07 | 36,727,368 | -0.14(-0.52%) |
Jul 21, 2015 | 25.80 | 26.57 | 25.64 | 26.21 | 48,374,352 | +0.03(+0.11%) |
Jul 20, 2015 | 24.64 | 26.90 | 24.37 | 26.18 | 40,899,300 | +0.61(+2.40%) |
Jul 17, 2015 | 25.47 | 25.74 | 25.02 | 25.57 | 161,193,984 | +0.27(+1.07%) |
Jul 16, 2015 | 25.19 | 25.73 | 25.07 | 25.30 | 80,428,776 | +0.83(+3.39%) |
Jul 15, 2015 | 24.58 | 24.77 | 24.39 | 24.47 | 33,623,184 | -0.06(-0.24%) |
Jul 14, 2015 | 24.45 | 24.80 | 24.44 | 24.53 | 28,447,676 | +0.05(+0.19%) |
Jul 13, 2015 | 24.08 | 24.59 | 24.06 | 24.48 | 38,234,416 | +0.42(+1.76%) |
Jul 10, 2015 | 24.05 | 24.10 | 23.71 | 24.06 | 22,041,276 | +0.23(+0.97%) |
Jul 09, 2015 | 23.88 | 24.04 | 23.75 | 23.83 | 23,689,676 | +0.30(+1.28%) |
Jul 08, 2015 | 23.73 | 23.81 | 23.48 | 23.53 | 37,077,080 | -0.38(-1.60%) |
Jul 07, 2015 | 24.17 | 24.18 | 23.57 | 23.91 | 54,667,280 | +0.09(+0.36%) |
Jul 06, 2015 | 23.71 | 24.06 | 23.60 | 23.82 | 41,926,020 | -0.04(-0.15%) |
Jul 02, 2015 | 23.55 | 23.86 | 23.86 | 23.86 | 101,616,264 | +0.55(+2.36%) |
Jul 01, 2015 | 23.53 | 23.53 | 23.07 | 23.31 | 21,387,494 | +0.07(+0.31%) |
Jun 30, 2015 | 23.16 | 23.38 | 22.91 | 23.24 | 22,462,716 | +0.34(+1.47%) |
Jun 29, 2015 | 23.40 | 23.46 | 22.80 | 22.90 | 19,841,332 | -0.64(-2.73%) |
Jun 26, 2015 | 23.76 | 23.80 | 23.41 | 23.54 | 17,345,204 | -0.22(-0.91%) |
Jun 25, 2015 | 23.79 | 23.92 | 23.72 | 23.76 | 15,568,637 | -0.01(-0.02%) |
Jun 24, 2015 | 23.96 | 24.07 | 23.73 | 23.77 | 21,854,394 | -0.12(-0.52%) |
Jun 23, 2015 | 23.82 | 23.90 | 23.70 | 23.89 | 14,344,786 | +0.07(+0.29%) |
Jun 22, 2015 | 23.76 | 23.88 | 23.64 | 23.82 | 13,395,747 | +0.22(+0.95%) |
Jun 19, 2015 | 23.45 | 23.71 | 23.40 | 23.60 | 27,324,534 | +0.19(+0.79%) |
Jun 18, 2015 | 23.39 | 23.58 | 23.39 | 23.41 | 18,115,078 | +0.05(+0.23%) |
Jun 17, 2015 | 23.34 | 23.56 | 23.24 | 23.36 | 11,819,546 | +0.01(+0.05%) |
Jun 16, 2015 | 23.10 | 23.87 | 23.06 | 23.34 | 24,399,126 | +0.20(+0.87%) |
Jun 15, 2015 | 23.00 | 23.22 | 22.85 | 23.14 | 21,013,386 | -0.01(-0.03%) |
Jun 12, 2015 | 23.27 | 23.40 | 23.13 | 23.15 | 17,931,330 | -0.17(-0.71%) |
Jun 11, 2015 | 23.41 | 23.53 | 23.20 | 23.32 | 18,403,368 | -0.01(-0.03%) |
Jun 10, 2015 | 23.36 | 23.51 | 23.23 | 23.33 | 23,024,522 | +0.02(+0.10%) |
Jun 09, 2015 | 23.43 | 23.47 | 23.04 | 23.30 | 24,759,160 | -0.17(-0.72%) |
Jun 08, 2015 | 24.12 | 24.12 | 23.32 | 23.47 | 31,982,302 | -0.92(-3.76%) |
Jun 05, 2015 | 24.10 | 24.42 | 24.07 | 24.39 | 26,179,474 | +0.29(+1.18%) |
Jun 04, 2015 | 23.83 | 24.13 | 23.81 | 24.10 | 20,022,212 | +0.19(+0.77%) |
Jun 03, 2015 | 24.06 | 24.11 | 23.73 | 23.92 | 20,516,806 | +0.00(+0.02%) |
Jun 02, 2015 | 23.95 | 24.31 | 23.88 | 23.92 | 18,385,752 | -0.22(-0.90%) |
Jun 01, 2015 | 23.74 | 24.31 | 23.74 | 24.13 | 36,543,020 | +0.46(+1.96%) |
May 29, 2015 | 23.39 | 23.78 | 23.28 | 23.67 | 38,059,248 | +0.31(+1.32%) |
May 28, 2015 | 22.85 | 23.50 | 22.74 | 23.36 | 23,304,536 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 23.00 | 22.61 | 22.91 | 11,091,443 | +0.25(+1.12%) |
May 26, 2015 | 23.16 | 23.16 | 22.58 | 22.65 | 16,357,520 | -0.38(-1.67%) |
May 22, 2015 | 23.04 | 23.04 | 23.04 | 23.04 | 27,980,242 | -0.01(-0.03%) |
May 21, 2015 | 22.76 | 23.12 | 22.76 | 23.04 | 13,334,897 | +0.23(+1.00%) |
May 20, 2015 | 22.94 | 22.99 | 22.61 | 22.82 | 12,711,777 | -0.04(-0.17%) |
May 19, 2015 | 23.01 | 23.04 | 22.84 | 22.85 | 7,627,433 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.02 | 22.82 | 22.94 | 10,206,129 | +0.02(+0.08%) |
May 15, 2015 | 23.20 | 23.46 | 22.90 | 22.92 | 16,026,232 | -0.27(-1.15%) |
May 14, 2015 | 22.85 | 23.19 | 22.74 | 23.18 | 15,836,701 | +0.50(+2.19%) |
May 13, 2015 | 22.58 | 22.91 | 22.39 | 22.69 | 16,525,321 | +0.20(+0.88%) |
May 12, 2015 | 22.31 | 22.60 | 22.21 | 22.49 | 11,825,283 | -0.02(-0.07%) |
May 11, 2015 | 22.70 | 22.83 | 22.45 | 22.50 | 11,823,362 | -0.19(-0.82%) |
May 08, 2015 | 22.62 | 22.75 | 22.55 | 22.69 | 12,496,306 | +0.33(+1.48%) |
May 07, 2015 | 22.18 | 22.46 | 22.10 | 22.36 | 17,177,220 | +0.18(+0.82%) |
May 06, 2015 | 22.30 | 22.42 | 21.96 | 22.18 | 18,184,646 | -0.17(-0.77%) |
May 05, 2015 | 22.67 | 22.77 | 22.33 | 22.35 | 20,424,396 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.71 | 22.80 | 10,697,568 | -0.07(-0.31%) |