Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.83 | 25.90 | 25.46 | 25.52 | 13,075,199 | -0.23(-0.88%) |
Jul 30, 2015 | 25.98 | 26.04 | 25.49 | 25.74 | 13,018,230 | -0.34(-1.32%) |
Jul 29, 2015 | 25.76 | 26.20 | 25.63 | 26.09 | 15,254,176 | +0.38(+1.48%) |
Jul 28, 2015 | 25.47 | 25.74 | 25.30 | 25.71 | 36,643,972 | +0.30(+1.18%) |
Jul 27, 2015 | 25.42 | 25.59 | 25.24 | 25.41 | 17,540,054 | -0.21(-0.81%) |
Jul 24, 2015 | 26.16 | 26.18 | 25.57 | 25.62 | 17,781,372 | -0.18(-0.70%) |
Jul 23, 2015 | 25.63 | 25.95 | 25.52 | 25.80 | 44,559,392 | -0.02(-0.07%) |
Jul 22, 2015 | 25.62 | 26.14 | 25.59 | 25.81 | 37,097,036 | -0.14(-0.52%) |
Jul 21, 2015 | 25.54 | 26.30 | 25.39 | 25.95 | 48,861,252 | +0.03(+0.10%) |
Jul 20, 2015 | 24.40 | 26.63 | 24.13 | 25.92 | 41,310,960 | +0.61(+2.40%) |
Jul 17, 2015 | 25.22 | 25.48 | 24.77 | 25.32 | 162,816,464 | +0.27(+1.07%) |
Jul 16, 2015 | 24.94 | 25.48 | 24.82 | 25.05 | 81,238,320 | +0.82(+3.39%) |
Jul 15, 2015 | 24.34 | 24.52 | 24.15 | 24.23 | 33,961,612 | -0.06(-0.24%) |
Jul 14, 2015 | 24.20 | 24.55 | 24.20 | 24.28 | 28,734,012 | +0.05(+0.19%) |
Jul 13, 2015 | 23.84 | 24.34 | 23.82 | 24.24 | 38,619,260 | +0.42(+1.76%) |
Jul 10, 2015 | 23.81 | 23.86 | 23.47 | 23.82 | 22,263,128 | +0.23(+0.97%) |
Jul 09, 2015 | 23.64 | 23.80 | 23.51 | 23.59 | 23,928,120 | +0.30(+1.28%) |
Jul 08, 2015 | 23.49 | 23.57 | 23.25 | 23.29 | 37,450,272 | -0.38(-1.60%) |
Jul 07, 2015 | 23.93 | 23.94 | 23.33 | 23.67 | 55,217,524 | +0.09(+0.36%) |
Jul 06, 2015 | 23.47 | 23.82 | 23.37 | 23.58 | 42,348,020 | -0.04(-0.15%) |
Jul 02, 2015 | 23.31 | 23.62 | 23.62 | 23.62 | 102,639,072 | +0.54(+2.36%) |
Jul 01, 2015 | 23.29 | 23.29 | 22.84 | 23.08 | 21,602,766 | +0.07(+0.31%) |
Jun 30, 2015 | 22.93 | 23.14 | 22.68 | 23.01 | 22,688,812 | +0.33(+1.47%) |
Jun 29, 2015 | 23.17 | 23.23 | 22.57 | 22.67 | 20,041,040 | -0.64(-2.73%) |
Jun 26, 2015 | 23.52 | 23.57 | 23.18 | 23.31 | 17,519,790 | -0.21(-0.91%) |
Jun 25, 2015 | 23.56 | 23.68 | 23.48 | 23.52 | 15,725,340 | -0.01(-0.02%) |
Jun 24, 2015 | 23.72 | 23.83 | 23.49 | 23.53 | 22,074,366 | -0.12(-0.52%) |
Jun 23, 2015 | 23.59 | 23.67 | 23.46 | 23.65 | 14,489,171 | +0.07(+0.29%) |
Jun 22, 2015 | 23.52 | 23.64 | 23.40 | 23.58 | 13,530,579 | +0.22(+0.95%) |
Jun 19, 2015 | 23.22 | 23.47 | 23.17 | 23.36 | 27,599,564 | +0.18(+0.79%) |
Jun 18, 2015 | 23.16 | 23.34 | 23.15 | 23.18 | 18,297,412 | +0.05(+0.23%) |
Jun 17, 2015 | 23.10 | 23.33 | 23.01 | 23.12 | 11,938,514 | +0.01(+0.05%) |
Jun 16, 2015 | 22.87 | 23.63 | 22.83 | 23.11 | 24,644,712 | +0.20(+0.87%) |
Jun 15, 2015 | 22.77 | 22.99 | 22.63 | 22.91 | 21,224,892 | -0.01(-0.03%) |
Jun 12, 2015 | 23.04 | 23.17 | 22.90 | 22.92 | 18,111,816 | -0.16(-0.71%) |
Jun 11, 2015 | 23.18 | 23.29 | 22.97 | 23.09 | 18,588,604 | -0.01(-0.03%) |
Jun 10, 2015 | 23.13 | 23.27 | 22.99 | 23.09 | 23,256,272 | +0.02(+0.10%) |
Jun 09, 2015 | 23.19 | 23.23 | 22.81 | 23.07 | 25,008,370 | -0.17(-0.72%) |
Jun 08, 2015 | 23.88 | 23.88 | 23.09 | 23.24 | 32,304,214 | -0.91(-3.76%) |
Jun 05, 2015 | 23.86 | 24.17 | 23.83 | 24.15 | 26,442,980 | +0.28(+1.18%) |
Jun 04, 2015 | 23.59 | 23.89 | 23.57 | 23.86 | 20,223,742 | +0.18(+0.77%) |
Jun 03, 2015 | 23.82 | 23.87 | 23.49 | 23.68 | 20,723,314 | +0.00(+0.02%) |
Jun 02, 2015 | 23.72 | 24.07 | 23.64 | 23.68 | 18,570,810 | -0.21(-0.90%) |
Jun 01, 2015 | 23.51 | 24.07 | 23.51 | 23.89 | 36,910,836 | +0.46(+1.96%) |
May 29, 2015 | 23.16 | 23.54 | 23.05 | 23.43 | 38,442,328 | +0.31(+1.32%) |
May 28, 2015 | 22.62 | 23.27 | 22.51 | 23.13 | 23,539,102 | +0.45(+1.99%) |
May 27, 2015 | 22.48 | 22.77 | 22.38 | 22.68 | 11,203,082 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.93 | 22.36 | 22.43 | 16,522,164 | -0.38(-1.67%) |
May 22, 2015 | 22.81 | 22.81 | 22.81 | 22.81 | 28,261,874 | -0.01(-0.03%) |
May 21, 2015 | 22.53 | 22.89 | 22.53 | 22.81 | 13,469,117 | +0.23(+1.00%) |
May 20, 2015 | 22.71 | 22.76 | 22.39 | 22.59 | 12,839,725 | -0.04(-0.17%) |
May 19, 2015 | 22.78 | 22.81 | 22.61 | 22.63 | 7,704,205 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.59 | 22.71 | 10,308,857 | +0.02(+0.08%) |
May 15, 2015 | 22.97 | 23.23 | 22.67 | 22.69 | 16,187,541 | -0.26(-1.15%) |
May 14, 2015 | 22.62 | 22.96 | 22.51 | 22.95 | 15,996,102 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.68 | 22.17 | 22.46 | 16,691,654 | +0.19(+0.87%) |
May 12, 2015 | 22.09 | 22.38 | 21.99 | 22.26 | 11,944,309 | -0.02(-0.07%) |
May 11, 2015 | 22.47 | 22.60 | 22.22 | 22.28 | 11,942,368 | -0.18(-0.82%) |
May 08, 2015 | 22.39 | 22.52 | 22.33 | 22.46 | 12,622,086 | +0.33(+1.48%) |
May 07, 2015 | 21.95 | 22.23 | 21.88 | 22.13 | 17,350,114 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.74 | 21.95 | 18,367,680 | -0.17(-0.77%) |
May 05, 2015 | 22.44 | 22.54 | 22.10 | 22.12 | 20,629,974 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.71 | 22.49 | 22.57 | 10,805,242 | -0.07(-0.31%) |