Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.70 | 25.85 | 25.18 | 25.25 | 2,909,210 | -0.29(-1.14%) |
Jul 30, 2015 | 25.84 | 26.07 | 25.43 | 25.54 | 2,468,012 | -0.41(-1.58%) |
Jul 29, 2015 | 25.29 | 27.05 | 25.14 | 25.95 | 4,240,276 | +0.66(+2.61%) |
Jul 28, 2015 | 24.32 | 25.45 | 24.23 | 25.29 | 1,820,552 | +1.11(+4.57%) |
Jul 27, 2015 | 24.28 | 24.34 | 23.59 | 24.18 | 3,451,820 | -0.30(-1.25%) |
Jul 24, 2015 | 25.80 | 25.80 | 24.36 | 24.48 | 2,462,780 | -1.20(-4.67%) |
Jul 23, 2015 | 25.69 | 25.80 | 25.30 | 25.68 | 1,449,026 | +0.16(+0.63%) |
Jul 22, 2015 | 25.67 | 25.73 | 25.43 | 25.52 | 1,619,590 | -0.17(-0.66%) |
Jul 21, 2015 | 26.19 | 26.61 | 25.45 | 25.70 | 1,894,084 | -0.37(-1.42%) |
Jul 20, 2015 | 26.99 | 27.02 | 26.01 | 26.07 | 1,647,708 | -0.88(-3.27%) |
Jul 17, 2015 | 26.75 | 26.95 | 26.51 | 26.95 | 1,850,738 | +0.16(+0.58%) |
Jul 16, 2015 | 26.45 | 27.11 | 26.39 | 26.79 | 2,702,502 | +0.42(+1.59%) |
Jul 15, 2015 | 26.72 | 26.73 | 26.14 | 26.37 | 1,141,980 | -0.21(-0.79%) |
Jul 14, 2015 | 26.52 | 26.75 | 26.39 | 26.58 | 1,347,470 | -0.01(-0.02%) |
Jul 13, 2015 | 26.00 | 26.80 | 25.76 | 26.59 | 1,911,258 | +0.88(+3.42%) |
Jul 10, 2015 | 25.59 | 25.96 | 25.37 | 25.70 | 1,638,716 | +0.58(+2.33%) |
Jul 09, 2015 | 25.25 | 25.73 | 25.02 | 25.12 | 2,420,988 | -0.03(-0.12%) |
Jul 08, 2015 | 26.18 | 26.18 | 25.09 | 25.15 | 2,961,688 | -1.12(-4.26%) |
Jul 07, 2015 | 26.96 | 26.96 | 25.53 | 26.27 | 6,640,548 | -0.52(-1.94%) |
Jul 06, 2015 | 27.61 | 27.83 | 26.70 | 26.79 | 6,691,824 | -1.04(-3.72%) |
Jul 02, 2015 | 27.77 | 27.82 | 27.82 | 27.82 | 1,881,800 | +0.05(+0.20%) |
Jul 01, 2015 | 27.68 | 27.85 | 27.57 | 27.77 | 1,867,072 | +0.22(+0.82%) |
Jun 30, 2015 | 27.36 | 27.77 | 27.29 | 27.55 | 2,390,178 | +0.34(+1.25%) |
Jun 29, 2015 | 26.76 | 27.49 | 26.54 | 27.20 | 1,857,778 | +0.33(+1.23%) |
Jun 26, 2015 | 27.29 | 27.37 | 27.05 | 26.88 | 4,138,966 | -0.65(-2.36%) |
Jun 25, 2015 | 27.18 | 27.93 | 27.05 | 27.52 | 4,894,760 | +0.54(+1.98%) |
Jun 24, 2015 | 26.90 | 27.06 | 26.83 | 26.99 | 2,622,612 | +0.07(+0.26%) |
Jun 23, 2015 | 26.91 | 27.35 | 26.80 | 26.92 | 1,826,250 | -0.06(-0.22%) |
Jun 22, 2015 | 27.04 | 27.11 | 26.92 | 26.98 | 1,093,140 | +0.11(+0.39%) |
Jun 19, 2015 | 27.00 | 27.39 | 26.80 | 26.88 | 3,408,066 | +0.06(+0.22%) |
Jun 18, 2015 | 27.12 | 27.18 | 26.81 | 26.82 | 2,454,674 | -0.22(-0.81%) |
Jun 17, 2015 | 26.52 | 27.18 | 26.50 | 27.04 | 2,356,950 | +0.52(+1.98%) |
Jun 16, 2015 | 26.82 | 26.82 | 26.20 | 26.51 | 2,240,292 | -0.09(-0.36%) |
Jun 15, 2015 | 26.23 | 26.79 | 26.10 | 26.61 | 1,517,852 | +0.36(+1.35%) |
Jun 12, 2015 | 26.10 | 26.32 | 26.10 | 26.25 | 1,658,918 | -0.04(-0.13%) |
Jun 11, 2015 | 26.38 | 26.46 | 26.20 | 26.29 | 2,579,894 | -0.00(-0.02%) |
Jun 10, 2015 | 26.49 | 26.49 | 26.10 | 26.29 | 3,051,824 | +0.09(+0.36%) |
Jun 09, 2015 | 26.41 | 26.55 | 26.07 | 26.20 | 2,673,786 | -0.11(-0.40%) |
Jun 08, 2015 | 26.48 | 26.60 | 26.16 | 26.30 | 2,604,680 | -0.29(-1.07%) |
Jun 05, 2015 | 26.91 | 26.91 | 26.33 | 26.59 | 2,097,246 | -0.19(-0.71%) |
Jun 04, 2015 | 26.25 | 27.40 | 26.25 | 26.77 | 3,921,748 | +0.25(+0.94%) |
Jun 03, 2015 | 26.57 | 26.82 | 26.25 | 26.52 | 1,950,762 | -0.03(-0.11%) |
Jun 02, 2015 | 26.05 | 26.73 | 25.98 | 26.55 | 3,805,502 | +0.45(+1.70%) |
Jun 01, 2015 | 26.01 | 26.19 | 25.52 | 26.11 | 2,204,262 | +0.09(+0.37%) |
May 29, 2015 | 25.80 | 26.15 | 25.53 | 26.02 | 2,021,502 | +0.16(+0.60%) |
May 28, 2015 | 25.51 | 25.98 | 25.51 | 25.86 | 1,447,640 | +0.18(+0.72%) |
May 27, 2015 | 25.59 | 26.03 | 25.38 | 25.68 | 1,844,896 | +0.14(+0.53%) |
May 26, 2015 | 25.57 | 25.81 | 25.34 | 25.54 | 2,257,738 | -0.23(-0.87%) |
May 22, 2015 | 25.78 | 25.77 | 25.77 | 25.77 | 2,209,400 | +0.12(+0.45%) |
May 21, 2015 | 25.61 | 26.17 | 25.58 | 25.65 | 2,284,526 | -0.10(-0.39%) |
May 20, 2015 | 25.57 | 26.50 | 25.44 | 25.75 | 6,010,840 | +0.12(+0.49%) |
May 19, 2015 | 23.84 | 25.62 | 23.75 | 25.62 | 7,183,172 | +1.79(+7.49%) |
May 18, 2015 | 23.50 | 23.96 | 23.50 | 23.84 | 3,280,822 | +0.16(+0.70%) |
May 15, 2015 | 23.43 | 23.96 | 23.25 | 23.68 | 2,597,410 | +0.48(+2.05%) |
May 14, 2015 | 23.34 | 23.41 | 23.16 | 23.20 | 3,043,260 | -0.04(-0.15%) |
May 13, 2015 | 23.00 | 23.27 | 22.77 | 23.23 | 2,172,758 | +0.27(+1.20%) |
May 12, 2015 | 23.28 | 23.45 | 22.86 | 22.96 | 2,634,538 | -0.37(-1.59%) |
May 11, 2015 | 23.78 | 23.99 | 23.33 | 23.33 | 4,027,766 | -0.45(-1.89%) |
May 08, 2015 | 24.02 | 24.09 | 23.50 | 23.78 | 2,972,336 | -0.12(-0.50%) |
May 07, 2015 | 23.11 | 24.02 | 23.05 | 23.90 | 5,131,620 | +0.55(+2.38%) |
May 06, 2015 | 22.95 | 24.45 | 22.88 | 23.34 | 16,131,824 | +3.30(+16.46%) |
May 05, 2015 | 20.95 | 21.29 | 19.75 | 20.05 | 7,654,736 | -0.99(-4.71%) |
May 04, 2015 | 20.81 | 21.20 | 20.73 | 21.04 | 2,350,588 | +0.23(+1.08%) |