Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.00 | 23.16 | 22.84 | 22.98 | 4,991,326 | +0.12(+0.52%) |
Jul 30, 2015 | 22.69 | 22.90 | 22.37 | 22.86 | 6,892,998 | -0.07(-0.31%) |
Jul 29, 2015 | 23.06 | 23.32 | 22.65 | 22.93 | 8,628,390 | +0.11(+0.48%) |
Jul 28, 2015 | 21.84 | 22.96 | 21.40 | 22.82 | 13,828,665 | +0.47(+2.10%) |
Jul 27, 2015 | 22.48 | 22.60 | 21.80 | 22.35 | 8,387,100 | -0.38(-1.67%) |
Jul 24, 2015 | 23.39 | 23.40 | 22.57 | 22.73 | 9,313,926 | -0.49(-2.11%) |
Jul 23, 2015 | 24.13 | 24.19 | 23.19 | 23.22 | 12,078,014 | -0.30(-1.28%) |
Jul 22, 2015 | 23.06 | 23.55 | 22.93 | 23.52 | 7,141,443 | +0.31(+1.34%) |
Jul 21, 2015 | 22.93 | 23.23 | 22.71 | 23.21 | 5,168,543 | +0.33(+1.44%) |
Jul 20, 2015 | 23.06 | 23.08 | 22.70 | 22.88 | 5,218,053 | -0.06(-0.26%) |
Jul 17, 2015 | 22.83 | 23.10 | 22.76 | 22.94 | 5,462,652 | +0.20(+0.88%) |
Jul 16, 2015 | 22.55 | 22.89 | 22.30 | 22.74 | 7,248,546 | +0.45(+2.02%) |
Jul 15, 2015 | 22.40 | 22.53 | 21.90 | 22.29 | 7,931,693 | -0.16(-0.71%) |
Jul 14, 2015 | 21.70 | 22.57 | 21.62 | 22.45 | 9,751,529 | +0.46(+2.09%) |
Jul 13, 2015 | 22.18 | 22.37 | 21.83 | 21.99 | 8,413,977 | +0.27(+1.24%) |
Jul 10, 2015 | 21.30 | 21.79 | 20.90 | 21.72 | 8,621,586 | +0.82(+3.92%) |
Jul 09, 2015 | 21.02 | 21.18 | 20.83 | 20.90 | 5,844,968 | +0.23(+1.11%) |
Jul 08, 2015 | 20.70 | 21.00 | 20.48 | 20.67 | 6,625,587 | -0.34(-1.64%) |
Jul 07, 2015 | 20.86 | 21.08 | 20.46 | 21.02 | 6,845,912 | +0.27(+1.28%) |
Jul 06, 2015 | 20.47 | 21.02 | 20.44 | 20.75 | 6,971,735 | +0.12(+0.58%) |
Jul 02, 2015 | 20.20 | 20.63 | 20.63 | 20.63 | 9,100,300 | +0.57(+2.84%) |
Jul 01, 2015 | 21.16 | 21.20 | 19.53 | 20.06 | 16,887,876 | -0.70(-3.37%) |
Jun 30, 2015 | 20.51 | 21.08 | 20.43 | 20.76 | 8,755,377 | +0.56(+2.77%) |
Jun 29, 2015 | 20.35 | 20.95 | 20.11 | 20.20 | 9,081,109 | -0.59(-2.84%) |
Jun 26, 2015 | 21.28 | 21.30 | 20.70 | 20.79 | 31,949,368 | -0.38(-1.77%) |
Jun 25, 2015 | 21.09 | 21.30 | 21.00 | 21.16 | 6,424,694 | +0.27(+1.27%) |
Jun 24, 2015 | 21.27 | 21.43 | 20.86 | 20.90 | 7,490,720 | -0.25(-1.18%) |
Jun 23, 2015 | 21.47 | 21.60 | 20.93 | 21.15 | 8,405,872 | -0.06(-0.28%) |
Jun 22, 2015 | 20.51 | 21.22 | 20.44 | 21.21 | 10,790,934 | +0.98(+4.84%) |
Jun 19, 2015 | 20.13 | 20.58 | 20.06 | 20.23 | 8,209,242 | +0.27(+1.35%) |
Jun 18, 2015 | 19.57 | 19.98 | 19.45 | 19.96 | 6,292,094 | +0.42(+2.15%) |
Jun 17, 2015 | 19.50 | 19.80 | 19.37 | 19.54 | 5,646,470 | -0.01(-0.05%) |
Jun 16, 2015 | 19.78 | 19.94 | 19.46 | 19.55 | 6,684,057 | +0.01(+0.05%) |
Jun 15, 2015 | 19.40 | 19.70 | 19.21 | 19.54 | 6,578,480 | +0.02(+0.08%) |
Jun 12, 2015 | 19.04 | 19.58 | 19.03 | 19.52 | 9,576,250 | +0.25(+1.32%) |
Jun 11, 2015 | 19.18 | 19.57 | 19.13 | 19.27 | 6,692,991 | +0.12(+0.63%) |
Jun 10, 2015 | 18.66 | 19.37 | 18.65 | 19.15 | 9,608,566 | +0.28(+1.48%) |
Jun 09, 2015 | 18.72 | 19.10 | 18.33 | 18.87 | 18,391,032 | -0.14(-0.74%) |
Jun 08, 2015 | 20.33 | 20.40 | 18.81 | 19.01 | 16,581,500 | -1.48(-7.22%) |
Jun 05, 2015 | 20.38 | 20.54 | 20.22 | 20.49 | 4,492,908 | +0.11(+0.54%) |
Jun 04, 2015 | 20.66 | 20.93 | 20.27 | 20.38 | 6,513,151 | -0.34(-1.64%) |
Jun 03, 2015 | 20.64 | 20.80 | 20.49 | 20.72 | 5,319,354 | +0.12(+0.58%) |
Jun 02, 2015 | 20.32 | 20.70 | 20.15 | 20.60 | 8,514,844 | -0.10(-0.48%) |
Jun 01, 2015 | 20.32 | 20.84 | 20.05 | 20.70 | 9,462,436 | +0.54(+2.68%) |
May 29, 2015 | 19.76 | 20.20 | 19.71 | 20.16 | 7,328,896 | +0.24(+1.20%) |
May 28, 2015 | 20.13 | 20.24 | 19.82 | 19.92 | 7,674,270 | -0.26(-1.29%) |
May 27, 2015 | 19.72 | 20.23 | 19.70 | 20.18 | 9,203,155 | +0.62(+3.20%) |
May 26, 2015 | 20.59 | 20.74 | 19.31 | 19.55 | 17,928,086 | -0.89(-4.35%) |
May 22, 2015 | 20.30 | 20.45 | 20.45 | 20.45 | 20,674,700 | +0.27(+1.31%) |
May 21, 2015 | 20.35 | 20.54 | 20.13 | 20.18 | 12,695,861 | -0.06(-0.30%) |
May 20, 2015 | 21.70 | 21.70 | 20.03 | 20.24 | 21,854,894 | -1.51(-6.94%) |
May 19, 2015 | 22.21 | 22.40 | 21.71 | 21.75 | 10,945,281 | -0.08(-0.37%) |
May 18, 2015 | 21.45 | 21.88 | 21.34 | 21.83 | 7,375,782 | +0.41(+1.91%) |
May 15, 2015 | 21.67 | 21.75 | 21.32 | 21.42 | 6,190,022 | -0.06(-0.28%) |
May 14, 2015 | 21.57 | 21.73 | 21.38 | 21.48 | 6,810,509 | +0.06(+0.28%) |
May 13, 2015 | 21.97 | 22.14 | 21.30 | 21.42 | 8,036,677 | -0.29(-1.34%) |
May 12, 2015 | 21.61 | 21.80 | 21.41 | 21.71 | 6,205,131 | -0.12(-0.55%) |
May 11, 2015 | 21.76 | 21.93 | 21.63 | 21.83 | 7,162,461 | +0.07(+0.32%) |
May 08, 2015 | 21.71 | 22.08 | 21.60 | 21.76 | 8,627,960 | +0.27(+1.26%) |
May 07, 2015 | 21.20 | 21.76 | 21.18 | 21.49 | 9,765,703 | +0.32(+1.51%) |
May 06, 2015 | 21.08 | 21.49 | 20.72 | 21.17 | 8,651,620 | -0.23(-1.07%) |
May 05, 2015 | 21.53 | 21.84 | 21.31 | 21.40 | 10,003,350 | -0.18(-0.83%) |
May 04, 2015 | 21.67 | 21.93 | 21.55 | 21.58 | 8,552,152 | +0.02(+0.09%) |