Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.55 | 22.57 | 22.31 | 22.41 | 25,464,276 | -0.06(-0.25%) |
Jul 30, 2015 | 22.43 | 22.58 | 22.35 | 22.47 | 14,788,630 | -0.02(-0.10%) |
Jul 29, 2015 | 22.50 | 22.61 | 22.45 | 22.49 | 15,864,789 | +0.04(+0.18%) |
Jul 28, 2015 | 22.27 | 22.54 | 22.18 | 22.45 | 27,596,664 | +0.22(+1.01%) |
Jul 27, 2015 | 22.22 | 22.31 | 22.11 | 22.22 | 19,905,348 | -0.06(-0.28%) |
Jul 24, 2015 | 22.58 | 22.59 | 22.26 | 22.29 | 19,113,748 | -0.29(-1.28%) |
Jul 23, 2015 | 22.75 | 22.80 | 22.55 | 22.58 | 13,657,081 | -0.20(-0.89%) |
Jul 22, 2015 | 22.66 | 22.98 | 22.66 | 22.78 | 22,359,052 | +0.13(+0.58%) |
Jul 21, 2015 | 22.76 | 22.82 | 22.58 | 22.65 | 20,687,040 | -0.11(-0.49%) |
Jul 20, 2015 | 22.84 | 22.87 | 22.75 | 22.76 | 16,333,955 | -0.09(-0.40%) |
Jul 17, 2015 | 22.96 | 23.06 | 22.83 | 22.85 | 18,244,800 | -0.14(-0.60%) |
Jul 16, 2015 | 23.03 | 23.08 | 22.97 | 22.99 | 16,802,092 | +0.06(+0.24%) |
Jul 15, 2015 | 22.91 | 23.01 | 22.79 | 22.93 | 14,664,700 | -0.04(-0.19%) |
Jul 14, 2015 | 23.03 | 23.07 | 22.88 | 22.97 | 17,723,158 | -0.03(-0.12%) |
Jul 13, 2015 | 22.89 | 23.07 | 22.89 | 23.00 | 19,542,140 | +0.24(+1.04%) |
Jul 10, 2015 | 22.75 | 22.90 | 22.75 | 22.77 | 17,919,622 | +0.11(+0.47%) |
Jul 09, 2015 | 22.94 | 22.96 | 22.64 | 22.66 | 27,927,210 | -0.09(-0.38%) |
Jul 08, 2015 | 22.82 | 22.91 | 22.70 | 22.75 | 25,022,866 | -0.23(-0.99%) |
Jul 07, 2015 | 22.62 | 23.00 | 22.42 | 22.97 | 39,893,364 | +0.39(+1.74%) |
Jul 06, 2015 | 22.22 | 22.63 | 22.22 | 22.58 | 33,840,808 | +0.21(+0.93%) |
Jul 02, 2015 | 22.42 | 22.37 | 22.37 | 22.37 | 21,153,180 | -0.01(-0.03%) |
Jul 01, 2015 | 22.29 | 22.40 | 21.91 | 22.38 | 34,603,536 | +0.30(+1.34%) |
Jun 30, 2015 | 22.36 | 22.36 | 22.04 | 22.08 | 35,659,108 | -0.15(-0.69%) |
Jun 29, 2015 | 22.36 | 22.42 | 22.23 | 22.24 | 26,294,322 | -0.22(-0.97%) |
Jun 26, 2015 | 22.40 | 22.56 | 22.38 | 22.45 | 22,154,368 | +0.08(+0.36%) |
Jun 25, 2015 | 22.56 | 22.61 | 22.36 | 22.37 | 16,979,322 | -0.16(-0.72%) |
Jun 24, 2015 | 22.59 | 22.62 | 22.46 | 22.54 | 23,569,254 | -0.06(-0.26%) |
Jun 23, 2015 | 22.69 | 22.71 | 22.52 | 22.59 | 25,290,562 | -0.07(-0.30%) |
Jun 22, 2015 | 22.72 | 22.79 | 22.63 | 22.66 | 20,842,074 | +0.02(+0.07%) |
Jun 19, 2015 | 22.67 | 22.80 | 22.64 | 22.65 | 46,733,780 | -0.07(-0.33%) |
Jun 18, 2015 | 22.65 | 22.88 | 22.65 | 22.72 | 26,903,270 | +0.08(+0.34%) |
Jun 17, 2015 | 22.61 | 22.70 | 22.52 | 22.64 | 18,319,594 | +0.12(+0.53%) |
Jun 16, 2015 | 22.49 | 22.60 | 22.33 | 22.53 | 19,962,972 | +0.13(+0.58%) |
Jun 15, 2015 | 22.48 | 22.51 | 22.32 | 22.40 | 24,302,590 | -0.16(-0.69%) |
Jun 12, 2015 | 22.65 | 22.70 | 22.54 | 22.55 | 23,274,534 | -0.16(-0.70%) |
Jun 11, 2015 | 22.80 | 22.94 | 22.68 | 22.71 | 23,829,346 | +0.00(+0.01%) |
Jun 10, 2015 | 22.64 | 22.83 | 22.52 | 22.71 | 36,022,804 | +0.14(+0.64%) |
Jun 09, 2015 | 22.64 | 22.64 | 22.53 | 22.56 | 26,761,766 | -0.04(-0.19%) |
Jun 08, 2015 | 22.86 | 22.88 | 22.60 | 22.61 | 30,809,618 | -0.14(-0.62%) |
Jun 05, 2015 | 23.09 | 23.12 | 22.72 | 22.75 | 34,157,676 | -0.34(-1.47%) |
Jun 04, 2015 | 23.18 | 23.35 | 23.02 | 23.09 | 28,849,588 | -0.23(-0.99%) |
Jun 03, 2015 | 23.26 | 23.41 | 23.19 | 23.32 | 19,567,198 | +0.11(+0.48%) |
Jun 02, 2015 | 23.21 | 23.35 | 23.17 | 23.21 | 18,619,990 | -0.06(-0.27%) |
Jun 01, 2015 | 23.25 | 23.38 | 23.17 | 23.27 | 18,133,574 | +0.14(+0.62%) |
May 29, 2015 | 23.30 | 23.31 | 23.09 | 23.12 | 20,475,386 | -0.18(-0.76%) |
May 28, 2015 | 23.37 | 23.40 | 23.24 | 23.30 | 16,138,530 | -0.11(-0.47%) |
May 27, 2015 | 23.35 | 23.51 | 23.35 | 23.41 | 22,440,686 | +0.09(+0.39%) |
May 26, 2015 | 23.59 | 23.61 | 23.29 | 23.32 | 33,953,608 | -0.30(-1.27%) |
May 22, 2015 | 23.73 | 23.62 | 23.62 | 23.62 | 21,888,360 | -0.08(-0.33%) |
May 21, 2015 | 23.60 | 23.79 | 23.53 | 23.70 | 21,698,886 | +0.07(+0.28%) |
May 20, 2015 | 23.81 | 23.82 | 23.61 | 23.63 | 33,854,760 | -0.17(-0.69%) |
May 19, 2015 | 24.34 | 24.40 | 23.73 | 23.80 | 72,125,640 | -1.09(-4.37%) |
May 18, 2015 | 24.71 | 24.89 | 24.65 | 24.88 | 26,652,042 | +0.21(+0.86%) |
May 15, 2015 | 24.51 | 24.67 | 24.46 | 24.67 | 21,252,980 | +0.16(+0.66%) |
May 14, 2015 | 24.40 | 24.53 | 24.29 | 24.51 | 19,817,544 | +0.17(+0.72%) |
May 13, 2015 | 24.65 | 24.73 | 24.28 | 24.34 | 27,047,034 | -0.25(-1.01%) |
May 12, 2015 | 24.29 | 24.75 | 24.25 | 24.58 | 27,136,244 | +0.27(+1.10%) |
May 11, 2015 | 24.39 | 24.48 | 24.29 | 24.32 | 12,027,138 | -0.13(-0.55%) |
May 08, 2015 | 24.47 | 24.67 | 24.41 | 24.45 | 17,174,722 | +0.16(+0.64%) |
May 07, 2015 | 24.20 | 24.39 | 24.07 | 24.29 | 17,787,830 | +0.12(+0.49%) |
May 06, 2015 | 24.26 | 24.32 | 24.03 | 24.18 | 17,600,794 | -0.10(-0.41%) |
May 05, 2015 | 24.55 | 24.55 | 24.25 | 24.28 | 18,845,766 | -0.33(-1.33%) |
May 04, 2015 | 24.54 | 24.71 | 24.38 | 24.60 | 21,411,464 | +0.18(+0.74%) |