Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.48 | 19.60 | 19.19 | 19.32 | 18,771,942 | +0.12(+0.63%) |
Jul 30, 2015 | 19.57 | 19.64 | 19.09 | 19.20 | 23,111,244 | -0.39(-1.99%) |
Jul 29, 2015 | 19.30 | 19.64 | 19.13 | 19.59 | 23,586,136 | +0.38(+1.96%) |
Jul 28, 2015 | 19.10 | 19.25 | 18.54 | 19.21 | 51,109,940 | +0.32(+1.71%) |
Jul 27, 2015 | 19.02 | 19.22 | 18.85 | 18.89 | 29,239,064 | -0.30(-1.58%) |
Jul 24, 2015 | 19.43 | 19.46 | 18.96 | 19.19 | 39,799,500 | -0.48(-2.46%) |
Jul 23, 2015 | 20.03 | 20.27 | 19.63 | 19.68 | 40,733,532 | -0.84(-4.07%) |
Jul 22, 2015 | 20.80 | 20.81 | 20.40 | 20.51 | 16,464,204 | -0.56(-2.65%) |
Jul 21, 2015 | 20.95 | 21.21 | 20.94 | 21.07 | 19,371,588 | +0.10(+0.48%) |
Jul 20, 2015 | 21.11 | 21.11 | 20.86 | 20.97 | 17,625,430 | -0.26(-1.21%) |
Jul 17, 2015 | 21.78 | 21.79 | 21.22 | 21.22 | 22,441,730 | -0.55(-2.51%) |
Jul 16, 2015 | 22.03 | 22.04 | 21.65 | 21.77 | 12,293,138 | -0.09(-0.40%) |
Jul 15, 2015 | 21.88 | 21.99 | 21.72 | 21.86 | 14,464,048 | -0.17(-0.76%) |
Jul 14, 2015 | 21.85 | 22.17 | 21.77 | 22.03 | 12,506,938 | +0.07(+0.31%) |
Jul 13, 2015 | 21.66 | 21.97 | 21.51 | 21.96 | 15,584,189 | +0.37(+1.72%) |
Jul 10, 2015 | 21.28 | 21.59 | 21.14 | 21.59 | 20,006,108 | +0.65(+3.09%) |
Jul 09, 2015 | 21.16 | 21.39 | 20.92 | 20.94 | 14,440,276 | +0.23(+1.11%) |
Jul 08, 2015 | 20.96 | 21.10 | 20.71 | 20.71 | 29,007,992 | -0.68(-3.18%) |
Jul 07, 2015 | 21.21 | 21.43 | 20.77 | 21.39 | 26,636,796 | -0.09(-0.41%) |
Jul 06, 2015 | 21.45 | 21.75 | 21.35 | 21.48 | 20,065,752 | -0.73(-3.27%) |
Jul 02, 2015 | 21.90 | 22.21 | 22.21 | 22.21 | 11,337,800 | +0.48(+2.23%) |
Jul 01, 2015 | 22.09 | 22.18 | 21.71 | 21.72 | 13,175,425 | -0.34(-1.56%) |
Jun 30, 2015 | 22.13 | 22.24 | 21.93 | 22.07 | 17,246,846 | +0.17(+0.77%) |
Jun 29, 2015 | 21.92 | 22.05 | 21.71 | 21.90 | 12,589,954 | -0.38(-1.69%) |
Jun 26, 2015 | 22.05 | 22.34 | 21.95 | 22.27 | 15,689,114 | +0.32(+1.47%) |
Jun 25, 2015 | 22.29 | 22.34 | 21.81 | 21.95 | 15,577,790 | -0.42(-1.89%) |
Jun 24, 2015 | 22.52 | 22.71 | 22.31 | 22.38 | 11,782,559 | -0.19(-0.82%) |
Jun 23, 2015 | 22.48 | 22.63 | 22.40 | 22.56 | 11,368,064 | +0.02(+0.09%) |
Jun 22, 2015 | 22.72 | 22.77 | 22.49 | 22.54 | 13,897,649 | +0.19(+0.86%) |
Jun 19, 2015 | 22.47 | 22.59 | 22.26 | 22.35 | 26,593,796 | -0.48(-2.11%) |
Jun 18, 2015 | 22.58 | 22.90 | 22.45 | 22.83 | 24,450,060 | +0.40(+1.80%) |
Jun 17, 2015 | 22.18 | 22.55 | 21.99 | 22.43 | 13,800,168 | +0.07(+0.30%) |
Jun 16, 2015 | 22.10 | 22.50 | 22.06 | 22.36 | 16,879,080 | +0.48(+2.21%) |
Jun 15, 2015 | 21.87 | 22.06 | 21.76 | 21.88 | 13,284,883 | -0.18(-0.81%) |
Jun 12, 2015 | 22.12 | 22.15 | 21.90 | 22.06 | 18,989,870 | -0.19(-0.86%) |
Jun 11, 2015 | 22.09 | 22.28 | 21.85 | 22.25 | 25,121,012 | +0.01(+0.06%) |
Jun 10, 2015 | 22.58 | 22.59 | 22.16 | 22.24 | 31,373,766 | +0.30(+1.39%) |
Jun 09, 2015 | 22.00 | 22.16 | 21.89 | 21.93 | 14,718,844 | +0.08(+0.36%) |
Jun 08, 2015 | 21.96 | 22.00 | 21.83 | 21.85 | 16,226,275 | +0.22(+1.01%) |
Jun 05, 2015 | 21.52 | 21.80 | 21.34 | 21.63 | 21,384,772 | -0.05(-0.21%) |
Jun 04, 2015 | 21.82 | 22.00 | 21.58 | 21.68 | 14,401,202 | -0.32(-1.44%) |
Jun 03, 2015 | 22.21 | 22.30 | 21.93 | 22.00 | 20,482,724 | -0.21(-0.95%) |
Jun 02, 2015 | 21.81 | 22.25 | 21.75 | 22.21 | 24,259,408 | +0.73(+3.39%) |
Jun 01, 2015 | 21.48 | 21.58 | 21.32 | 21.48 | 18,793,784 | +0.15(+0.68%) |
May 29, 2015 | 21.76 | 21.89 | 21.32 | 21.34 | 30,187,604 | -0.59(-2.68%) |
May 28, 2015 | 21.85 | 21.94 | 21.58 | 21.93 | 26,292,152 | -0.19(-0.84%) |
May 27, 2015 | 21.69 | 22.16 | 21.54 | 22.11 | 29,691,638 | +0.26(+1.21%) |
May 26, 2015 | 22.38 | 22.40 | 21.85 | 21.85 | 48,557,108 | -0.77(-3.39%) |
May 22, 2015 | 23.19 | 22.61 | 22.61 | 22.61 | 43,014,364 | -0.68(-2.92%) |
May 21, 2015 | 23.28 | 23.41 | 23.14 | 23.29 | 17,006,178 | -0.24(-1.04%) |
May 20, 2015 | 23.48 | 23.77 | 23.33 | 23.54 | 19,370,500 | +0.04(+0.17%) |
May 19, 2015 | 23.73 | 23.73 | 23.43 | 23.50 | 21,533,784 | -0.39(-1.63%) |
May 18, 2015 | 24.51 | 24.54 | 23.80 | 23.89 | 23,902,950 | -0.66(-2.69%) |
May 15, 2015 | 24.25 | 24.70 | 24.10 | 24.55 | 17,189,516 | +0.21(+0.87%) |
May 14, 2015 | 24.07 | 24.41 | 24.02 | 24.34 | 21,027,794 | +0.47(+1.97%) |
May 13, 2015 | 24.33 | 24.35 | 23.76 | 23.87 | 21,689,274 | -0.28(-1.15%) |
May 12, 2015 | 24.03 | 24.41 | 24.00 | 24.15 | 15,661,290 | +0.10(+0.41%) |
May 11, 2015 | 24.60 | 24.62 | 24.01 | 24.05 | 24,007,566 | -0.54(-2.20%) |
May 08, 2015 | 24.54 | 24.68 | 24.20 | 24.59 | 19,255,302 | +0.48(+1.97%) |
May 07, 2015 | 24.09 | 24.16 | 23.79 | 24.11 | 21,112,008 | +0.11(+0.44%) |
May 06, 2015 | 24.63 | 24.63 | 23.93 | 24.01 | 32,756,512 | -0.19(-0.77%) |
May 05, 2015 | 23.96 | 24.46 | 23.92 | 24.19 | 26,277,828 | +0.30(+1.27%) |
May 04, 2015 | 23.86 | 23.98 | 23.76 | 23.89 | 18,200,094 | -0.05(-0.22%) |