Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 18.95 | 19.02 | 18.30 | 18.37 | 10,235,883 | -0.74(-3.89%) |
Jul 30, 2015 | 19.11 | 19.18 | 18.77 | 19.11 | 9,672,173 | +0.09(+0.46%) |
Jul 29, 2015 | 18.50 | 19.11 | 18.28 | 19.02 | 14,357,998 | +0.49(+2.64%) |
Jul 28, 2015 | 18.16 | 18.86 | 17.87 | 18.53 | 13,544,963 | +0.45(+2.46%) |
Jul 27, 2015 | 18.44 | 18.54 | 17.98 | 18.09 | 10,452,291 | -0.63(-3.36%) |
Jul 24, 2015 | 19.28 | 19.32 | 18.44 | 18.72 | 15,014,418 | -0.60(-3.12%) |
Jul 23, 2015 | 19.55 | 19.65 | 18.99 | 19.32 | 13,761,011 | -0.21(-1.07%) |
Jul 22, 2015 | 20.17 | 20.20 | 19.43 | 19.53 | 12,800,720 | -0.73(-3.58%) |
Jul 21, 2015 | 20.43 | 20.62 | 20.19 | 20.25 | 10,531,709 | -0.06(-0.30%) |
Jul 20, 2015 | 20.62 | 20.63 | 20.16 | 20.31 | 9,953,226 | -0.29(-1.40%) |
Jul 17, 2015 | 21.15 | 21.19 | 20.59 | 20.60 | 7,127,709 | -0.61(-2.88%) |
Jul 16, 2015 | 21.55 | 21.57 | 21.12 | 21.22 | 7,589,212 | -0.11(-0.53%) |
Jul 15, 2015 | 21.83 | 21.94 | 21.16 | 21.33 | 9,569,375 | -0.59(-2.71%) |
Jul 14, 2015 | 21.61 | 22.07 | 21.52 | 21.92 | 10,335,148 | +0.31(+1.42%) |
Jul 13, 2015 | 21.31 | 21.65 | 21.26 | 21.62 | 6,804,733 | +0.24(+1.10%) |
Jul 10, 2015 | 21.84 | 22.05 | 21.28 | 21.38 | 7,826,960 | -0.28(-1.29%) |
Jul 09, 2015 | 22.05 | 22.19 | 21.63 | 21.66 | 10,759,969 | +0.04(+0.20%) |
Jul 08, 2015 | 22.31 | 22.43 | 21.45 | 21.62 | 8,160,673 | -0.86(-3.81%) |
Jul 07, 2015 | 21.91 | 22.59 | 21.37 | 22.47 | 9,667,907 | +0.52(+2.35%) |
Jul 06, 2015 | 22.10 | 22.27 | 21.90 | 21.96 | 7,377,209 | -0.53(-2.37%) |
Jul 02, 2015 | 22.61 | 22.49 | 22.49 | 22.49 | 7,111,276 | -0.05(-0.23%) |
Jul 01, 2015 | 23.24 | 23.26 | 22.37 | 22.54 | 9,964,105 | -0.66(-2.83%) |
Jun 30, 2015 | 23.60 | 23.60 | 23.13 | 23.20 | 9,757,091 | -0.13(-0.56%) |
Jun 29, 2015 | 23.81 | 23.90 | 23.32 | 23.33 | 15,208,277 | -0.93(-3.82%) |
Jun 26, 2015 | 23.49 | 24.27 | 23.21 | 24.26 | 20,954,226 | +0.82(+3.51%) |
Jun 25, 2015 | 23.76 | 23.78 | 23.38 | 23.44 | 12,572,134 | +0.17(+0.75%) |
Jun 24, 2015 | 23.36 | 23.62 | 23.24 | 23.26 | 8,662,023 | +0.00(+0.00%) |
Jun 23, 2015 | 22.94 | 23.30 | 22.85 | 23.26 | 5,326,414 | +0.43(+1.88%) |
Jun 22, 2015 | 22.88 | 22.94 | 22.54 | 22.83 | 3,870,012 | +0.17(+0.77%) |
Jun 19, 2015 | 23.06 | 23.26 | 22.63 | 22.66 | 9,224,761 | -0.53(-2.30%) |
Jun 18, 2015 | 23.30 | 23.42 | 23.13 | 23.19 | 4,466,357 | -0.01(-0.04%) |
Jun 17, 2015 | 23.60 | 23.65 | 23.00 | 23.20 | 3,978,962 | -0.16(-0.67%) |
Jun 16, 2015 | 23.12 | 23.39 | 23.09 | 23.36 | 3,761,754 | +0.24(+1.06%) |
Jun 15, 2015 | 22.94 | 23.28 | 22.94 | 23.11 | 5,312,002 | -0.04(-0.19%) |
Jun 12, 2015 | 23.42 | 23.48 | 23.15 | 23.16 | 5,095,193 | -0.38(-1.63%) |
Jun 11, 2015 | 23.71 | 23.86 | 23.50 | 23.54 | 4,741,489 | -0.11(-0.48%) |
Jun 10, 2015 | 23.73 | 23.82 | 23.55 | 23.65 | 3,896,053 | +0.29(+1.23%) |
Jun 09, 2015 | 23.49 | 23.82 | 23.37 | 23.37 | 3,753,684 | +0.13(+0.56%) |
Jun 08, 2015 | 23.42 | 23.61 | 23.11 | 23.23 | 5,374,662 | -0.32(-1.37%) |
Jun 05, 2015 | 23.20 | 23.87 | 23.17 | 23.56 | 6,087,970 | +0.26(+1.13%) |
Jun 04, 2015 | 23.50 | 23.63 | 23.29 | 23.30 | 5,008,012 | -0.38(-1.59%) |
Jun 03, 2015 | 23.68 | 23.94 | 23.56 | 23.67 | 5,781,907 | +0.00(+0.00%) |
Jun 02, 2015 | 23.78 | 23.88 | 23.30 | 23.67 | 9,788,227 | -0.01(-0.04%) |
Jun 01, 2015 | 23.80 | 23.87 | 23.53 | 23.68 | 5,703,593 | -0.09(-0.37%) |
May 29, 2015 | 23.86 | 24.10 | 23.73 | 23.77 | 6,022,145 | -0.03(-0.11%) |
May 28, 2015 | 23.95 | 23.97 | 23.59 | 23.79 | 5,413,908 | -0.31(-1.31%) |
May 27, 2015 | 24.15 | 24.45 | 23.89 | 24.11 | 5,850,829 | -0.09(-0.36%) |
May 26, 2015 | 24.25 | 24.37 | 23.96 | 24.20 | 6,976,780 | -0.36(-1.46%) |
May 22, 2015 | 24.41 | 24.55 | 24.55 | 24.55 | 6,920,916 | -0.08(-0.32%) |
May 21, 2015 | 24.14 | 24.71 | 24.00 | 24.63 | 8,431,325 | +0.63(+2.62%) |
May 20, 2015 | 23.91 | 24.10 | 23.81 | 24.00 | 6,455,999 | +0.11(+0.48%) |
May 19, 2015 | 23.94 | 24.05 | 23.72 | 23.89 | 6,830,778 | -0.33(-1.37%) |
May 18, 2015 | 23.96 | 24.27 | 23.70 | 24.22 | 7,075,347 | +0.21(+0.87%) |
May 15, 2015 | 23.86 | 24.12 | 23.59 | 24.01 | 5,944,228 | +0.05(+0.22%) |
May 14, 2015 | 24.45 | 24.53 | 23.93 | 23.96 | 8,213,071 | -0.46(-1.88%) |
May 13, 2015 | 24.91 | 24.95 | 24.29 | 24.42 | 7,563,473 | -0.21(-0.85%) |
May 12, 2015 | 24.65 | 24.81 | 24.42 | 24.63 | 7,263,189 | -0.01(-0.03%) |
May 11, 2015 | 25.44 | 25.48 | 24.58 | 24.64 | 10,448,599 | -0.79(-3.11%) |
May 08, 2015 | 25.51 | 25.59 | 24.94 | 25.43 | 12,037,641 | +0.34(+1.35%) |
May 07, 2015 | 25.87 | 26.27 | 24.70 | 25.09 | 13,043,846 | -0.77(-2.99%) |
May 06, 2015 | 26.35 | 26.50 | 25.61 | 25.86 | 9,745,138 | -0.14(-0.53%) |
May 05, 2015 | 27.14 | 27.35 | 25.96 | 26.00 | 11,166,531 | -0.96(-3.57%) |
May 04, 2015 | 26.85 | 27.01 | 26.46 | 26.96 | 9,980,658 | +0.27(+1.01%) |