Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.68 | 25.72 | 25.16 | 25.23 | 15,487,742 | -0.32(-1.25%) |
Jul 30, 2015 | 25.53 | 25.66 | 25.42 | 25.55 | 12,644,032 | -0.03(-0.13%) |
Jul 29, 2015 | 25.20 | 25.67 | 25.16 | 25.58 | 25,771,984 | +0.50(+2.01%) |
Jul 28, 2015 | 25.21 | 25.33 | 24.99 | 25.07 | 28,958,276 | +0.22(+0.87%) |
Jul 27, 2015 | 24.78 | 25.07 | 24.50 | 24.86 | 29,148,356 | -0.01(-0.03%) |
Jul 24, 2015 | 25.54 | 25.57 | 24.67 | 24.87 | 28,688,398 | -0.35(-1.40%) |
Jul 23, 2015 | 26.15 | 26.18 | 25.14 | 25.22 | 48,671,928 | +0.96(+3.96%) |
Jul 22, 2015 | 24.28 | 24.43 | 23.93 | 24.26 | 26,063,960 | -0.07(-0.30%) |
Jul 21, 2015 | 24.43 | 24.47 | 24.27 | 24.33 | 29,316,320 | -0.09(-0.36%) |
Jul 20, 2015 | 24.70 | 24.70 | 24.35 | 24.42 | 19,540,556 | -0.12(-0.49%) |
Jul 17, 2015 | 24.53 | 24.66 | 24.36 | 24.54 | 20,272,822 | +0.03(+0.13%) |
Jul 16, 2015 | 24.93 | 24.98 | 24.27 | 24.51 | 44,867,748 | -0.66(-2.61%) |
Jul 15, 2015 | 25.50 | 25.54 | 25.06 | 25.16 | 22,510,796 | -0.27(-1.07%) |
Jul 14, 2015 | 25.29 | 25.60 | 25.16 | 25.43 | 13,531,202 | +0.07(+0.28%) |
Jul 13, 2015 | 25.51 | 25.54 | 25.19 | 25.36 | 20,393,900 | +0.22(+0.89%) |
Jul 10, 2015 | 25.06 | 25.15 | 24.81 | 25.14 | 15,286,077 | +0.31(+1.26%) |
Jul 09, 2015 | 25.31 | 25.42 | 24.75 | 24.83 | 21,151,458 | -0.14(-0.58%) |
Jul 08, 2015 | 25.93 | 25.95 | 24.77 | 24.97 | 37,424,360 | -1.34(-5.08%) |
Jul 07, 2015 | 26.12 | 26.38 | 25.63 | 26.31 | 23,219,538 | +0.17(+0.64%) |
Jul 06, 2015 | 26.30 | 26.51 | 26.11 | 26.14 | 13,030,105 | -0.46(-1.75%) |
Jul 02, 2015 | 26.57 | 26.60 | 26.60 | 26.60 | 10,800,073 | +0.15(+0.58%) |
Jul 01, 2015 | 26.91 | 26.91 | 26.16 | 26.45 | 20,197,008 | -0.23(-0.87%) |
Jun 30, 2015 | 26.82 | 26.88 | 26.47 | 26.68 | 16,127,956 | +0.08(+0.30%) |
Jun 29, 2015 | 27.32 | 27.36 | 26.58 | 26.60 | 23,376,510 | -0.92(-3.35%) |
Jun 26, 2015 | 27.78 | 27.88 | 27.44 | 27.52 | 14,530,379 | -0.26(-0.92%) |
Jun 25, 2015 | 28.19 | 28.28 | 27.68 | 27.78 | 18,214,360 | -0.37(-1.31%) |
Jun 24, 2015 | 28.75 | 28.80 | 28.11 | 28.15 | 21,144,950 | -0.91(-3.14%) |
Jun 23, 2015 | 29.12 | 29.21 | 29.04 | 29.06 | 9,089,159 | +0.09(+0.30%) |
Jun 22, 2015 | 29.05 | 29.25 | 28.93 | 28.97 | 17,216,126 | +0.06(+0.22%) |
Jun 19, 2015 | 28.92 | 29.09 | 28.78 | 28.91 | 18,525,526 | -0.07(-0.25%) |
Jun 18, 2015 | 28.72 | 29.21 | 28.70 | 28.98 | 19,349,332 | +0.31(+1.09%) |
Jun 17, 2015 | 28.57 | 28.67 | 28.25 | 28.67 | 12,846,575 | +0.16(+0.56%) |
Jun 16, 2015 | 28.31 | 28.64 | 28.15 | 28.51 | 8,292,888 | +0.12(+0.42%) |
Jun 15, 2015 | 28.30 | 28.61 | 28.03 | 28.39 | 17,507,146 | -0.20(-0.70%) |
Jun 12, 2015 | 28.32 | 28.74 | 28.32 | 28.59 | 13,952,503 | +0.13(+0.45%) |
Jun 11, 2015 | 28.60 | 28.83 | 28.46 | 28.46 | 21,008,234 | -0.03(-0.11%) |
Jun 10, 2015 | 28.38 | 28.52 | 28.25 | 28.49 | 14,242,275 | +0.26(+0.94%) |
Jun 09, 2015 | 28.11 | 28.28 | 28.02 | 28.23 | 16,114,454 | +0.22(+0.77%) |
Jun 08, 2015 | 27.91 | 28.12 | 27.86 | 28.01 | 19,496,994 | +0.18(+0.66%) |
Jun 05, 2015 | 28.13 | 28.17 | 27.70 | 27.83 | 31,082,582 | -0.33(-1.18%) |
Jun 04, 2015 | 28.26 | 28.42 | 28.11 | 28.16 | 13,298,637 | -0.32(-1.11%) |
Jun 03, 2015 | 28.82 | 28.86 | 28.42 | 28.48 | 16,175,494 | -0.22(-0.77%) |
Jun 02, 2015 | 28.60 | 28.92 | 28.50 | 28.70 | 21,388,728 | +0.03(+0.11%) |
Jun 01, 2015 | 28.57 | 28.80 | 28.25 | 28.67 | 15,159,964 | +0.17(+0.58%) |
May 29, 2015 | 28.91 | 28.98 | 28.41 | 28.50 | 19,947,824 | -0.33(-1.15%) |
May 28, 2015 | 28.61 | 28.91 | 28.50 | 28.83 | 22,797,022 | +0.46(+1.62%) |
May 27, 2015 | 28.15 | 28.38 | 28.07 | 28.38 | 12,693,075 | +0.23(+0.82%) |
May 26, 2015 | 28.09 | 28.21 | 28.07 | 28.15 | 15,858,974 | -0.14(-0.50%) |
May 22, 2015 | 28.15 | 28.29 | 28.29 | 28.29 | 12,176,219 | +0.10(+0.34%) |
May 21, 2015 | 27.73 | 28.26 | 27.73 | 28.19 | 20,212,352 | +0.44(+1.60%) |
May 20, 2015 | 27.92 | 27.97 | 27.46 | 27.75 | 16,313,226 | -0.08(-0.28%) |
May 19, 2015 | 27.87 | 27.92 | 27.70 | 27.83 | 12,439,345 | +0.06(+0.20%) |
May 18, 2015 | 27.71 | 27.90 | 27.61 | 27.77 | 12,980,095 | +0.11(+0.40%) |
May 15, 2015 | 27.50 | 27.72 | 27.50 | 27.66 | 12,340,988 | +0.21(+0.75%) |
May 14, 2015 | 27.73 | 27.77 | 27.36 | 27.46 | 15,958,572 | -0.12(-0.43%) |
May 13, 2015 | 27.56 | 27.71 | 27.50 | 27.57 | 11,607,408 | +0.05(+0.17%) |
May 12, 2015 | 27.70 | 27.70 | 27.35 | 27.53 | 17,730,492 | -0.38(-1.36%) |
May 11, 2015 | 27.97 | 28.20 | 27.87 | 27.91 | 11,147,602 | -0.08(-0.28%) |
May 08, 2015 | 27.77 | 28.10 | 27.76 | 27.99 | 16,137,450 | +0.35(+1.26%) |
May 07, 2015 | 27.45 | 27.76 | 27.38 | 27.64 | 17,710,788 | +0.09(+0.32%) |
May 06, 2015 | 27.84 | 27.92 | 27.38 | 27.55 | 16,501,704 | -0.19(-0.69%) |
May 05, 2015 | 28.05 | 28.15 | 27.73 | 27.74 | 13,968,111 | -0.31(-1.10%) |
May 04, 2015 | 28.13 | 28.30 | 28.05 | 28.05 | 15,169,665 | -0.02(-0.06%) |