Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.57 | 26.58 | 25.15 | 25.41 | 5,126,611 | -0.50(-1.91%) |
Jul 30, 2015 | 24.70 | 26.33 | 24.63 | 25.91 | 6,881,552 | +0.97(+3.89%) |
Jul 29, 2015 | 24.84 | 25.18 | 24.13 | 24.94 | 5,742,230 | -0.07(-0.26%) |
Jul 28, 2015 | 24.00 | 25.11 | 23.98 | 25.00 | 3,888,936 | +1.02(+4.26%) |
Jul 27, 2015 | 24.32 | 24.33 | 23.63 | 23.98 | 4,766,612 | -0.82(-3.32%) |
Jul 24, 2015 | 25.14 | 25.40 | 24.02 | 24.81 | 8,570,519 | -0.34(-1.36%) |
Jul 23, 2015 | 25.56 | 26.01 | 24.95 | 25.15 | 5,139,003 | -0.41(-1.60%) |
Jul 22, 2015 | 25.73 | 26.04 | 25.46 | 25.56 | 4,643,313 | -0.22(-0.87%) |
Jul 21, 2015 | 25.19 | 25.96 | 25.10 | 25.78 | 3,460,991 | +0.59(+2.35%) |
Jul 20, 2015 | 25.27 | 25.44 | 23.95 | 25.19 | 7,424,612 | -0.78(-2.99%) |
Jul 17, 2015 | 26.44 | 26.47 | 25.81 | 25.97 | 3,243,483 | -0.12(-0.48%) |
Jul 16, 2015 | 26.24 | 26.25 | 25.70 | 26.09 | 3,847,143 | +0.10(+0.38%) |
Jul 15, 2015 | 26.31 | 26.58 | 25.86 | 25.99 | 3,721,075 | -0.24(-0.90%) |
Jul 14, 2015 | 25.85 | 26.49 | 25.73 | 26.23 | 9,412,905 | +0.97(+3.84%) |
Jul 13, 2015 | 24.59 | 25.29 | 24.32 | 25.26 | 7,070,255 | +0.73(+2.96%) |
Jul 10, 2015 | 26.03 | 26.03 | 24.20 | 24.53 | 23,372,534 | -2.05(-7.73%) |
Jul 09, 2015 | 26.50 | 27.17 | 26.35 | 26.59 | 3,454,731 | +0.42(+1.62%) |
Jul 08, 2015 | 26.13 | 26.29 | 25.57 | 26.16 | 4,414,743 | -0.28(-1.07%) |
Jul 07, 2015 | 26.52 | 26.60 | 25.59 | 26.45 | 4,490,018 | -0.08(-0.31%) |
Jul 06, 2015 | 27.05 | 27.09 | 26.38 | 26.53 | 2,980,621 | -0.70(-2.58%) |
Jul 02, 2015 | 27.40 | 27.23 | 27.23 | 27.23 | 15,285,204 | -0.26(-0.94%) |
Jul 01, 2015 | 27.44 | 27.92 | 27.41 | 27.49 | 3,894,866 | +0.44(+1.63%) |
Jun 30, 2015 | 27.25 | 27.49 | 27.01 | 27.05 | 2,743,098 | -0.02(-0.07%) |
Jun 29, 2015 | 26.69 | 27.38 | 26.56 | 27.07 | 2,982,042 | -0.19(-0.68%) |
Jun 26, 2015 | 27.80 | 27.80 | 26.96 | 27.25 | 5,051,570 | -0.59(-2.12%) |
Jun 25, 2015 | 28.57 | 28.62 | 27.74 | 27.84 | 4,049,873 | -0.69(-2.43%) |
Jun 24, 2015 | 29.20 | 29.30 | 28.23 | 28.53 | 3,592,981 | -0.59(-2.03%) |
Jun 23, 2015 | 28.09 | 29.19 | 28.08 | 29.13 | 5,160,720 | +1.01(+3.58%) |
Jun 22, 2015 | 28.48 | 28.98 | 28.07 | 28.12 | 6,351,816 | -0.18(-0.65%) |
Jun 19, 2015 | 27.60 | 28.54 | 27.39 | 28.30 | 9,279,869 | +1.18(+4.36%) |
Jun 18, 2015 | 27.24 | 27.41 | 26.98 | 27.12 | 2,370,960 | -0.00(-0.01%) |
Jun 17, 2015 | 26.88 | 27.45 | 26.77 | 27.12 | 3,618,580 | +0.40(+1.49%) |
Jun 16, 2015 | 26.75 | 26.89 | 26.51 | 26.73 | 2,258,594 | -0.19(-0.72%) |
Jun 15, 2015 | 26.69 | 27.06 | 26.18 | 26.92 | 4,260,301 | +0.08(+0.29%) |
Jun 12, 2015 | 27.76 | 27.98 | 26.85 | 26.84 | 5,021,591 | -1.06(-3.79%) |
Jun 11, 2015 | 26.97 | 27.91 | 26.97 | 27.90 | 5,850,331 | +0.95(+3.51%) |
Jun 10, 2015 | 27.43 | 27.56 | 26.91 | 26.95 | 4,025,035 | -0.32(-1.18%) |
Jun 09, 2015 | 27.56 | 27.75 | 26.91 | 27.27 | 4,680,700 | -0.27(-0.98%) |
Jun 08, 2015 | 28.01 | 28.28 | 27.45 | 27.55 | 4,699,858 | -0.54(-1.91%) |
Jun 05, 2015 | 27.55 | 28.39 | 27.55 | 28.08 | 5,650,926 | +0.53(+1.94%) |
Jun 04, 2015 | 28.14 | 28.29 | 27.43 | 27.55 | 6,020,026 | -0.75(-2.64%) |
Jun 03, 2015 | 28.64 | 29.03 | 28.26 | 28.30 | 5,958,802 | -0.70(-2.40%) |
Jun 02, 2015 | 28.51 | 29.15 | 28.43 | 28.99 | 4,817,045 | +0.33(+1.16%) |
Jun 01, 2015 | 28.53 | 28.94 | 27.95 | 28.66 | 4,089,409 | +0.16(+0.57%) |
May 29, 2015 | 28.93 | 29.16 | 28.41 | 28.50 | 3,845,183 | -0.52(-1.78%) |
May 28, 2015 | 29.14 | 29.51 | 28.94 | 29.01 | 2,534,335 | -0.29(-1.00%) |
May 27, 2015 | 29.11 | 29.59 | 28.92 | 29.31 | 3,504,074 | +0.20(+0.67%) |
May 26, 2015 | 29.06 | 29.29 | 28.79 | 29.11 | 2,664,026 | +0.04(+0.15%) |
May 22, 2015 | 29.08 | 29.07 | 29.07 | 29.07 | 16,095,613 | -0.13(-0.45%) |
May 21, 2015 | 29.31 | 29.61 | 29.06 | 29.20 | 5,109,854 | -0.13(-0.44%) |
May 20, 2015 | 30.14 | 30.14 | 29.09 | 29.33 | 5,985,849 | -0.88(-2.91%) |
May 19, 2015 | 30.34 | 30.68 | 29.77 | 30.21 | 5,183,820 | -0.04(-0.12%) |
May 18, 2015 | 29.59 | 30.35 | 29.39 | 30.24 | 4,923,165 | +0.60(+2.01%) |
May 15, 2015 | 29.63 | 30.02 | 28.97 | 29.65 | 5,779,687 | -0.14(-0.46%) |
May 14, 2015 | 30.20 | 30.25 | 29.31 | 29.78 | 5,373,126 | -0.16(-0.54%) |
May 13, 2015 | 30.40 | 30.84 | 28.92 | 29.94 | 19,886,846 | -0.61(-1.99%) |
May 12, 2015 | 30.77 | 30.89 | 30.03 | 30.55 | 12,128,195 | -0.22(-0.70%) |
May 11, 2015 | 30.52 | 31.36 | 29.94 | 30.77 | 14,321,023 | +1.99(+6.92%) |
May 08, 2015 | 29.23 | 29.73 | 28.66 | 28.77 | 5,500,714 | -0.18(-0.61%) |
May 07, 2015 | 28.65 | 29.25 | 28.53 | 28.95 | 4,031,048 | +0.44(+1.54%) |
May 06, 2015 | 28.98 | 29.20 | 28.30 | 28.51 | 4,533,284 | -0.44(-1.51%) |
May 05, 2015 | 29.76 | 30.02 | 28.49 | 28.95 | 6,223,918 | -0.98(-3.26%) |
May 04, 2015 | 30.68 | 30.82 | 29.70 | 29.93 | 5,216,869 | -0.55(-1.80%) |