Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.72 | 25.77 | 25.34 | 25.36 | 4,598,652 | -0.16(-0.61%) |
Jul 30, 2015 | 25.60 | 25.83 | 25.42 | 25.52 | 7,136,352 | -0.11(-0.43%) |
Jul 29, 2015 | 25.81 | 26.50 | 25.10 | 25.63 | 11,679,066 | -0.34(-1.31%) |
Jul 28, 2015 | 25.66 | 25.97 | 25.34 | 25.97 | 10,877,412 | +0.51(+2.02%) |
Jul 27, 2015 | 25.75 | 25.79 | 25.32 | 25.45 | 8,151,444 | -0.40(-1.53%) |
Jul 24, 2015 | 26.02 | 26.24 | 25.78 | 25.85 | 4,148,814 | -0.19(-0.74%) |
Jul 23, 2015 | 26.21 | 26.26 | 25.91 | 26.04 | 4,243,782 | -0.08(-0.30%) |
Jul 22, 2015 | 26.07 | 26.27 | 25.88 | 26.12 | 4,589,448 | +0.11(+0.42%) |
Jul 21, 2015 | 25.68 | 26.08 | 25.64 | 26.01 | 5,949,654 | +0.34(+1.33%) |
Jul 20, 2015 | 25.79 | 25.79 | 25.61 | 25.67 | 3,314,466 | -0.05(-0.19%) |
Jul 17, 2015 | 25.73 | 25.83 | 25.44 | 25.72 | 4,627,884 | -0.03(-0.11%) |
Jul 16, 2015 | 25.54 | 25.84 | 25.53 | 25.75 | 5,979,978 | +0.31(+1.22%) |
Jul 15, 2015 | 25.42 | 25.61 | 25.18 | 25.43 | 6,399,666 | +0.05(+0.20%) |
Jul 14, 2015 | 25.39 | 25.54 | 25.20 | 25.38 | 6,336,342 | +0.03(+0.12%) |
Jul 13, 2015 | 25.28 | 25.48 | 24.97 | 25.35 | 9,599,496 | +0.82(+3.36%) |
Jul 10, 2015 | 24.58 | 24.74 | 24.27 | 24.53 | 5,239,890 | +0.35(+1.44%) |
Jul 09, 2015 | 24.17 | 24.33 | 24.00 | 24.18 | 5,412,516 | +0.34(+1.43%) |
Jul 08, 2015 | 24.41 | 24.57 | 23.76 | 23.84 | 6,691,782 | -0.74(-3.02%) |
Jul 07, 2015 | 24.20 | 24.61 | 23.95 | 24.58 | 8,043,594 | +0.39(+1.63%) |
Jul 06, 2015 | 23.99 | 24.41 | 23.90 | 24.19 | 9,874,578 | +0.44(+1.87%) |
Jul 02, 2015 | 24.02 | 23.74 | 23.74 | 23.74 | 10,287,600 | -0.19(-0.80%) |
Jul 01, 2015 | 23.92 | 23.96 | 23.70 | 23.93 | 4,764,252 | +0.20(+0.82%) |
Jun 30, 2015 | 23.95 | 24.01 | 23.61 | 23.74 | 3,947,580 | +0.01(+0.06%) |
Jun 29, 2015 | 24.07 | 24.35 | 23.70 | 23.73 | 4,700,352 | -0.62(-2.55%) |
Jun 26, 2015 | 24.22 | 24.44 | 24.07 | 24.35 | 6,133,104 | +0.24(+1.02%) |
Jun 25, 2015 | 23.94 | 24.34 | 23.82 | 24.10 | 5,756,598 | +0.29(+1.23%) |
Jun 24, 2015 | 24.01 | 24.18 | 23.80 | 23.81 | 5,742,894 | -0.30(-1.22%) |
Jun 23, 2015 | 24.19 | 24.54 | 23.98 | 24.11 | 5,516,400 | +0.05(+0.21%) |
Jun 22, 2015 | 24.53 | 24.55 | 23.97 | 24.05 | 8,575,830 | -0.31(-1.27%) |
Jun 19, 2015 | 24.21 | 24.43 | 24.06 | 24.36 | 7,557,222 | +0.18(+0.74%) |
Jun 18, 2015 | 23.61 | 24.48 | 23.51 | 24.18 | 13,847,304 | +0.58(+2.47%) |
Jun 17, 2015 | 23.00 | 24.07 | 22.67 | 23.60 | 16,913,142 | +0.62(+2.68%) |
Jun 16, 2015 | 22.24 | 23.05 | 22.19 | 22.98 | 11,986,704 | +0.72(+3.23%) |
Jun 15, 2015 | 22.12 | 22.32 | 22.00 | 22.27 | 3,615,918 | +0.00(+0.02%) |
Jun 12, 2015 | 22.42 | 22.53 | 22.24 | 22.26 | 4,562,142 | -0.27(-1.18%) |
Jun 11, 2015 | 22.48 | 22.73 | 22.39 | 22.53 | 3,697,056 | +0.08(+0.35%) |
Jun 10, 2015 | 22.29 | 22.51 | 22.16 | 22.45 | 3,425,064 | +0.23(+1.05%) |
Jun 09, 2015 | 22.37 | 22.15 | 22.09 | 22.22 | 3,957,438 | +0.06(+0.29%) |
Jun 08, 2015 | 22.10 | 22.34 | 22.04 | 22.15 | 7,120,866 | +0.00(+0.01%) |
Jun 05, 2015 | 21.87 | 22.18 | 21.73 | 22.15 | 4,129,002 | +0.22(+0.99%) |
Jun 04, 2015 | 21.84 | 21.99 | 21.71 | 21.93 | 5,467,764 | -0.10(-0.43%) |
Jun 03, 2015 | 21.91 | 22.11 | 21.82 | 22.03 | 4,128,642 | +0.15(+0.70%) |
Jun 02, 2015 | 21.91 | 22.08 | 21.74 | 21.88 | 5,223,684 | -0.16(-0.71%) |
Jun 01, 2015 | 21.80 | 22.08 | 21.54 | 22.03 | 5,845,950 | +0.25(+1.12%) |
May 29, 2015 | 21.81 | 21.99 | 21.70 | 21.79 | 6,967,278 | +0.01(+0.05%) |
May 28, 2015 | 21.67 | 21.91 | 21.62 | 21.77 | 5,944,380 | +0.03(+0.15%) |
May 27, 2015 | 21.47 | 21.80 | 21.36 | 21.74 | 6,125,484 | +0.32(+1.47%) |
May 26, 2015 | 21.72 | 21.93 | 21.30 | 21.43 | 4,777,380 | -0.39(-1.77%) |
May 22, 2015 | 21.87 | 21.81 | 21.81 | 21.81 | 7,014,000 | -0.16(-0.71%) |
May 21, 2015 | 21.98 | 22.04 | 21.71 | 21.97 | 6,202,530 | -0.09(-0.41%) |
May 20, 2015 | 21.91 | 22.38 | 21.84 | 22.06 | 6,684,174 | +0.21(+0.98%) |
May 19, 2015 | 21.67 | 21.88 | 21.00 | 21.85 | 10,796,226 | -0.11(-0.49%) |
May 18, 2015 | 21.93 | 22.10 | 21.77 | 21.95 | 3,957,060 | +0.05(+0.24%) |
May 15, 2015 | 21.76 | 21.91 | 21.61 | 21.90 | 5,248,512 | +0.14(+0.65%) |
May 14, 2015 | 21.51 | 21.80 | 21.37 | 21.76 | 6,614,340 | +0.37(+1.75%) |
May 13, 2015 | 21.83 | 21.91 | 21.32 | 21.39 | 9,135,504 | -0.36(-1.65%) |
May 12, 2015 | 21.85 | 22.28 | 21.74 | 21.75 | 13,159,674 | +0.57(+2.68%) |
May 11, 2015 | 21.00 | 21.41 | 21.00 | 21.18 | 9,754,638 | +0.11(+0.53%) |
May 08, 2015 | 20.79 | 21.11 | 20.71 | 21.07 | 11,318,994 | +0.41(+1.98%) |
May 07, 2015 | 20.79 | 20.98 | 20.63 | 20.66 | 7,421,232 | -0.07(-0.35%) |
May 06, 2015 | 20.64 | 21.00 | 20.56 | 20.73 | 7,536,660 | +0.09(+0.43%) |
May 05, 2015 | 21.15 | 21.41 | 20.46 | 20.64 | 9,301,182 | -0.65(-3.05%) |
May 04, 2015 | 21.27 | 21.56 | 21.26 | 21.29 | 6,504,672 | +0.09(+0.44%) |