Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.01 | 23.03 | 22.75 | 22.79 | 9,197,033 | -0.44(-1.88%) |
Jul 30, 2015 | 23.35 | 23.46 | 23.09 | 23.23 | 7,674,554 | +0.18(+0.78%) |
Jul 29, 2015 | 22.85 | 23.13 | 22.73 | 23.05 | 11,002,196 | +0.06(+0.27%) |
Jul 28, 2015 | 22.74 | 23.01 | 22.56 | 22.99 | 13,334,799 | +0.76(+3.44%) |
Jul 27, 2015 | 22.29 | 22.42 | 22.11 | 22.22 | 14,719,071 | -0.32(-1.42%) |
Jul 24, 2015 | 22.85 | 22.90 | 22.45 | 22.55 | 11,848,758 | -0.45(-1.96%) |
Jul 23, 2015 | 23.19 | 23.25 | 22.85 | 23.00 | 13,981,947 | -0.38(-1.61%) |
Jul 22, 2015 | 23.67 | 23.69 | 23.31 | 23.37 | 10,993,665 | -0.51(-2.12%) |
Jul 21, 2015 | 23.85 | 24.02 | 23.84 | 23.88 | 9,188,185 | -0.01(-0.05%) |
Jul 20, 2015 | 24.07 | 24.09 | 23.89 | 23.89 | 6,702,624 | -0.23(-0.95%) |
Jul 17, 2015 | 24.31 | 24.31 | 24.04 | 24.12 | 6,899,854 | -0.26(-1.06%) |
Jul 16, 2015 | 24.53 | 24.55 | 24.33 | 24.38 | 7,438,300 | -0.31(-1.25%) |
Jul 15, 2015 | 24.75 | 24.79 | 24.51 | 24.68 | 6,498,269 | -0.18(-0.72%) |
Jul 14, 2015 | 24.64 | 24.88 | 24.60 | 24.86 | 5,591,685 | +0.23(+0.93%) |
Jul 13, 2015 | 24.69 | 24.73 | 24.59 | 24.64 | 5,571,448 | +0.04(+0.15%) |
Jul 10, 2015 | 24.72 | 24.78 | 24.34 | 24.60 | 9,403,572 | +0.47(+1.97%) |
Jul 09, 2015 | 24.42 | 24.48 | 24.12 | 24.12 | 8,848,988 | -0.01(-0.05%) |
Jul 08, 2015 | 24.22 | 24.30 | 24.01 | 24.14 | 9,620,574 | -0.35(-1.41%) |
Jul 07, 2015 | 24.23 | 24.58 | 23.88 | 24.48 | 17,135,708 | -0.12(-0.50%) |
Jul 06, 2015 | 24.96 | 25.05 | 24.57 | 24.60 | 13,726,222 | -0.85(-3.34%) |
Jul 02, 2015 | 25.11 | 25.46 | 25.46 | 25.46 | 19,097,494 | +1.25(+5.14%) |
Jul 01, 2015 | 24.44 | 24.45 | 24.12 | 24.21 | 10,555,900 | -0.43(-1.73%) |
Jun 30, 2015 | 24.69 | 24.75 | 24.47 | 24.64 | 11,631,460 | -0.22(-0.87%) |
Jun 29, 2015 | 25.13 | 25.28 | 24.80 | 24.85 | 9,729,974 | -0.64(-2.51%) |
Jun 26, 2015 | 25.65 | 25.76 | 25.41 | 25.49 | 6,870,835 | -0.33(-1.29%) |
Jun 25, 2015 | 25.84 | 26.02 | 25.66 | 25.82 | 10,879,771 | +0.04(+0.14%) |
Jun 24, 2015 | 25.46 | 25.91 | 25.46 | 25.79 | 10,322,263 | +0.18(+0.70%) |
Jun 23, 2015 | 25.48 | 25.66 | 25.48 | 25.61 | 4,261,459 | +0.01(+0.05%) |
Jun 22, 2015 | 25.58 | 25.74 | 25.49 | 25.60 | 5,528,792 | +0.23(+0.90%) |
Jun 19, 2015 | 25.41 | 25.50 | 25.29 | 25.37 | 4,921,998 | -0.07(-0.27%) |
Jun 18, 2015 | 25.46 | 25.64 | 25.38 | 25.44 | 5,816,579 | +0.03(+0.12%) |
Jun 17, 2015 | 25.40 | 25.54 | 25.15 | 25.41 | 5,274,167 | +0.18(+0.73%) |
Jun 16, 2015 | 25.23 | 25.24 | 24.89 | 25.22 | 11,089,622 | -0.01(-0.02%) |
Jun 15, 2015 | 24.88 | 25.27 | 24.87 | 25.23 | 6,753,642 | +0.07(+0.29%) |
Jun 12, 2015 | 25.33 | 25.33 | 25.09 | 25.15 | 5,002,432 | -0.38(-1.50%) |
Jun 11, 2015 | 25.50 | 25.68 | 25.45 | 25.54 | 6,610,881 | +0.09(+0.34%) |
Jun 10, 2015 | 25.44 | 25.54 | 25.37 | 25.45 | 8,034,993 | +0.45(+1.80%) |
Jun 09, 2015 | 24.96 | 25.12 | 24.83 | 25.00 | 5,466,018 | +0.01(+0.05%) |
Jun 08, 2015 | 24.95 | 25.12 | 24.92 | 24.99 | 4,569,103 | -0.02(-0.07%) |
Jun 05, 2015 | 24.74 | 25.18 | 24.70 | 25.00 | 9,054,968 | -0.04(-0.15%) |
Jun 04, 2015 | 25.42 | 25.26 | 24.97 | 25.04 | 8,455,888 | -0.38(-1.48%) |
Jun 03, 2015 | 25.59 | 25.66 | 25.41 | 25.42 | 4,551,171 | -0.17(-0.65%) |
Jun 02, 2015 | 25.43 | 25.71 | 25.42 | 25.58 | 6,080,692 | +0.34(+1.34%) |
Jun 01, 2015 | 25.39 | 25.39 | 25.07 | 25.25 | 6,644,895 | -0.31(-1.23%) |
May 29, 2015 | 25.53 | 25.72 | 25.40 | 25.56 | 5,104,256 | -0.06(-0.22%) |
May 28, 2015 | 25.65 | 25.65 | 25.44 | 25.62 | 5,100,519 | -0.15(-0.57%) |
May 27, 2015 | 25.66 | 25.91 | 25.65 | 25.76 | 5,161,022 | +0.10(+0.38%) |
May 26, 2015 | 25.86 | 25.87 | 25.56 | 25.66 | 7,092,555 | -0.54(-2.05%) |
May 22, 2015 | 26.31 | 26.20 | 26.20 | 26.20 | 4,196,793 | -0.25(-0.93%) |
May 21, 2015 | 26.26 | 26.55 | 26.21 | 26.45 | 6,862,056 | +0.51(+1.95%) |
May 20, 2015 | 25.94 | 26.08 | 25.86 | 25.94 | 4,923,784 | +0.15(+0.60%) |
May 19, 2015 | 26.03 | 26.03 | 25.74 | 25.79 | 9,331,443 | -0.35(-1.32%) |
May 18, 2015 | 26.16 | 26.24 | 26.08 | 26.13 | 6,352,766 | -0.26(-0.98%) |
May 15, 2015 | 26.29 | 26.50 | 26.16 | 26.39 | 6,378,281 | -0.09(-0.35%) |
May 14, 2015 | 26.57 | 26.63 | 26.47 | 26.48 | 7,531,908 | +0.12(+0.44%) |
May 13, 2015 | 26.55 | 26.57 | 26.32 | 26.37 | 5,450,324 | +0.05(+0.19%) |
May 12, 2015 | 26.19 | 26.48 | 26.19 | 26.32 | 6,166,146 | +0.07(+0.26%) |
May 11, 2015 | 26.48 | 26.52 | 26.22 | 26.25 | 6,898,221 | -0.08(-0.30%) |
May 08, 2015 | 26.37 | 26.41 | 26.05 | 26.33 | 8,611,221 | +0.54(+2.10%) |
May 07, 2015 | 25.91 | 25.92 | 25.52 | 25.79 | 8,142,430 | -0.41(-1.58%) |
May 06, 2015 | 26.40 | 26.45 | 26.11 | 26.20 | 6,562,852 | +0.00(+0.00%) |
May 05, 2015 | 26.44 | 26.66 | 26.18 | 26.20 | 10,231,678 | -0.19(-0.71%) |
May 04, 2015 | 26.37 | 26.52 | 26.33 | 26.39 | 8,462,503 | +0.11(+0.42%) |