Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.66 | 21.68 | 21.41 | 21.45 | 9,772,615 | -0.41(-1.88%) |
Jul 30, 2015 | 21.97 | 22.08 | 21.73 | 21.86 | 8,154,854 | +0.17(+0.78%) |
Jul 29, 2015 | 21.50 | 21.77 | 21.39 | 21.69 | 11,690,751 | +0.06(+0.27%) |
Jul 28, 2015 | 21.40 | 21.66 | 21.23 | 21.64 | 14,169,337 | +0.72(+3.44%) |
Jul 27, 2015 | 20.97 | 21.10 | 20.81 | 20.92 | 15,640,242 | -0.30(-1.42%) |
Jul 24, 2015 | 21.51 | 21.55 | 21.12 | 21.22 | 12,590,295 | -0.42(-1.96%) |
Jul 23, 2015 | 21.83 | 21.88 | 21.51 | 21.64 | 14,856,986 | -0.35(-1.61%) |
Jul 22, 2015 | 22.28 | 22.29 | 21.94 | 21.99 | 11,681,687 | -0.48(-2.12%) |
Jul 21, 2015 | 22.45 | 22.60 | 22.44 | 22.47 | 9,763,213 | -0.01(-0.05%) |
Jul 20, 2015 | 22.65 | 22.67 | 22.48 | 22.48 | 7,122,098 | -0.21(-0.95%) |
Jul 17, 2015 | 22.88 | 22.88 | 22.63 | 22.70 | 7,331,671 | -0.24(-1.06%) |
Jul 16, 2015 | 23.09 | 23.10 | 22.90 | 22.94 | 7,903,815 | -0.29(-1.25%) |
Jul 15, 2015 | 23.29 | 23.33 | 23.07 | 23.23 | 6,904,953 | -0.17(-0.72%) |
Jul 14, 2015 | 23.19 | 23.42 | 23.16 | 23.40 | 5,941,632 | +0.21(+0.93%) |
Jul 13, 2015 | 23.24 | 23.27 | 23.14 | 23.18 | 5,920,128 | +0.03(+0.15%) |
Jul 10, 2015 | 23.26 | 23.32 | 22.90 | 23.15 | 9,992,080 | +0.45(+1.97%) |
Jul 09, 2015 | 22.98 | 23.04 | 22.70 | 22.70 | 9,402,788 | -0.01(-0.05%) |
Jul 08, 2015 | 22.79 | 22.87 | 22.60 | 22.71 | 10,222,663 | -0.32(-1.41%) |
Jul 07, 2015 | 22.80 | 23.13 | 22.48 | 23.04 | 18,208,120 | -0.12(-0.50%) |
Jul 06, 2015 | 23.49 | 23.57 | 23.12 | 23.16 | 14,585,256 | -0.80(-3.34%) |
Jul 02, 2015 | 23.63 | 23.96 | 23.96 | 23.96 | 20,292,682 | +1.17(+5.14%) |
Jul 01, 2015 | 23.00 | 23.01 | 22.70 | 22.78 | 11,216,525 | -0.40(-1.73%) |
Jun 30, 2015 | 23.24 | 23.29 | 23.03 | 23.18 | 12,359,397 | -0.20(-0.87%) |
Jun 29, 2015 | 23.65 | 23.79 | 23.34 | 23.39 | 10,338,909 | -0.60(-2.52%) |
Jun 26, 2015 | 24.14 | 24.25 | 23.92 | 23.99 | 7,300,836 | -0.31(-1.29%) |
Jun 25, 2015 | 24.32 | 24.48 | 24.15 | 24.30 | 11,560,665 | +0.03(+0.14%) |
Jun 24, 2015 | 23.96 | 24.38 | 23.96 | 24.27 | 10,968,266 | +0.17(+0.70%) |
Jun 23, 2015 | 23.98 | 24.14 | 23.98 | 24.10 | 4,528,156 | +0.01(+0.05%) |
Jun 22, 2015 | 24.07 | 24.23 | 23.98 | 24.09 | 5,874,803 | +0.21(+0.90%) |
Jun 19, 2015 | 23.91 | 24.00 | 23.80 | 23.87 | 5,230,034 | -0.06(-0.27%) |
Jun 18, 2015 | 23.96 | 24.13 | 23.89 | 23.94 | 6,180,601 | +0.03(+0.12%) |
Jun 17, 2015 | 23.90 | 24.03 | 23.67 | 23.91 | 5,604,243 | +0.17(+0.73%) |
Jun 16, 2015 | 23.74 | 23.75 | 23.42 | 23.74 | 11,783,649 | -0.01(-0.02%) |
Jun 15, 2015 | 23.41 | 23.78 | 23.40 | 23.74 | 7,176,308 | +0.07(+0.29%) |
Jun 12, 2015 | 23.83 | 23.84 | 23.61 | 23.67 | 5,315,502 | -0.36(-1.50%) |
Jun 11, 2015 | 24.00 | 24.16 | 23.95 | 24.03 | 7,024,613 | +0.08(+0.34%) |
Jun 10, 2015 | 23.94 | 24.04 | 23.88 | 23.95 | 8,537,851 | +0.42(+1.80%) |
Jun 09, 2015 | 23.49 | 23.64 | 23.37 | 23.53 | 5,808,100 | +0.01(+0.05%) |
Jun 08, 2015 | 23.48 | 23.64 | 23.45 | 23.51 | 4,855,053 | -0.02(-0.07%) |
Jun 05, 2015 | 23.28 | 23.69 | 23.24 | 23.53 | 9,621,660 | -0.03(-0.15%) |
Jun 04, 2015 | 23.92 | 23.78 | 23.50 | 23.57 | 8,985,086 | -0.35(-1.48%) |
Jun 03, 2015 | 24.08 | 24.15 | 23.91 | 23.92 | 4,835,999 | -0.16(-0.65%) |
Jun 02, 2015 | 23.93 | 24.20 | 23.93 | 24.08 | 6,461,242 | +0.32(+1.34%) |
Jun 01, 2015 | 23.89 | 23.89 | 23.59 | 23.76 | 7,060,755 | -0.30(-1.23%) |
May 29, 2015 | 24.03 | 24.21 | 23.91 | 24.05 | 5,423,698 | -0.05(-0.22%) |
May 28, 2015 | 24.14 | 24.14 | 23.94 | 24.11 | 5,419,727 | -0.14(-0.57%) |
May 27, 2015 | 24.15 | 24.39 | 24.14 | 24.25 | 5,484,017 | +0.09(+0.38%) |
May 26, 2015 | 24.33 | 24.34 | 24.05 | 24.15 | 7,536,431 | -0.50(-2.05%) |
May 22, 2015 | 24.76 | 24.66 | 24.66 | 24.66 | 4,459,443 | -0.23(-0.93%) |
May 21, 2015 | 24.72 | 24.99 | 24.66 | 24.89 | 7,291,508 | +0.48(+1.95%) |
May 20, 2015 | 24.41 | 24.54 | 24.34 | 24.41 | 5,231,932 | +0.15(+0.60%) |
May 19, 2015 | 24.50 | 24.50 | 24.22 | 24.27 | 9,915,437 | -0.32(-1.32%) |
May 18, 2015 | 24.62 | 24.70 | 24.55 | 24.59 | 6,750,344 | -0.24(-0.98%) |
May 15, 2015 | 24.74 | 24.94 | 24.62 | 24.84 | 6,777,456 | -0.09(-0.35%) |
May 14, 2015 | 25.01 | 25.06 | 24.91 | 24.92 | 8,003,281 | +0.11(+0.44%) |
May 13, 2015 | 24.99 | 25.01 | 24.77 | 24.81 | 5,791,425 | +0.05(+0.19%) |
May 12, 2015 | 24.65 | 24.92 | 24.65 | 24.77 | 6,552,045 | +0.06(+0.26%) |
May 11, 2015 | 24.92 | 24.96 | 24.68 | 24.70 | 7,329,935 | -0.08(-0.30%) |
May 08, 2015 | 24.81 | 24.86 | 24.52 | 24.78 | 9,150,141 | +0.51(+2.10%) |
May 07, 2015 | 24.38 | 24.39 | 24.02 | 24.27 | 8,652,011 | -0.39(-1.58%) |
May 06, 2015 | 24.84 | 24.90 | 24.58 | 24.66 | 6,973,578 | -0.00(-0.00%) |
May 05, 2015 | 24.88 | 25.09 | 24.64 | 24.66 | 10,872,007 | -0.18(-0.71%) |
May 04, 2015 | 24.81 | 24.96 | 24.78 | 24.84 | 8,992,111 | +0.10(+0.42%) |