Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.08 | 26.15 | 25.71 | 25.76 | 12,949,088 | -0.23(-0.88%) |
Jul 30, 2015 | 26.23 | 26.30 | 25.74 | 25.99 | 12,892,667 | -0.35(-1.32%) |
Jul 29, 2015 | 26.01 | 26.45 | 25.88 | 26.34 | 15,107,048 | +0.38(+1.48%) |
Jul 28, 2015 | 25.72 | 25.99 | 25.54 | 25.96 | 36,290,536 | +0.30(+1.18%) |
Jul 27, 2015 | 25.67 | 25.84 | 25.49 | 25.65 | 17,370,878 | -0.21(-0.81%) |
Jul 24, 2015 | 26.41 | 26.43 | 25.82 | 25.86 | 17,609,868 | -0.18(-0.70%) |
Jul 23, 2015 | 25.88 | 26.20 | 25.76 | 26.05 | 44,129,612 | -0.02(-0.07%) |
Jul 22, 2015 | 25.86 | 26.39 | 25.84 | 26.07 | 36,739,232 | -0.14(-0.52%) |
Jul 21, 2015 | 25.79 | 26.56 | 25.64 | 26.20 | 48,389,980 | +0.03(+0.11%) |
Jul 20, 2015 | 24.64 | 26.89 | 24.36 | 26.18 | 40,912,512 | +0.61(+2.40%) |
Jul 17, 2015 | 25.47 | 25.73 | 25.01 | 25.56 | 161,246,080 | +0.27(+1.07%) |
Jul 16, 2015 | 25.18 | 25.72 | 25.06 | 25.29 | 80,454,768 | +0.83(+3.39%) |
Jul 15, 2015 | 24.57 | 24.76 | 24.38 | 24.46 | 33,634,048 | -0.06(-0.24%) |
Jul 14, 2015 | 24.44 | 24.79 | 24.44 | 24.52 | 28,456,868 | +0.05(+0.19%) |
Jul 13, 2015 | 24.07 | 24.58 | 24.05 | 24.47 | 38,246,772 | +0.42(+1.76%) |
Jul 10, 2015 | 24.04 | 24.10 | 23.70 | 24.05 | 22,048,398 | +0.23(+0.97%) |
Jul 09, 2015 | 23.87 | 24.03 | 23.74 | 23.82 | 23,697,332 | +0.30(+1.28%) |
Jul 08, 2015 | 23.72 | 23.80 | 23.47 | 23.52 | 37,089,060 | -0.38(-1.60%) |
Jul 07, 2015 | 24.17 | 24.17 | 23.56 | 23.90 | 54,684,948 | +0.09(+0.36%) |
Jul 06, 2015 | 23.70 | 24.05 | 23.60 | 23.81 | 41,939,568 | -0.04(-0.15%) |
Jul 02, 2015 | 23.54 | 23.85 | 23.85 | 23.85 | 101,649,104 | +0.55(+2.36%) |
Jul 01, 2015 | 23.52 | 23.52 | 23.07 | 23.30 | 21,394,404 | +0.07(+0.31%) |
Jun 30, 2015 | 23.16 | 23.37 | 22.91 | 23.23 | 22,469,976 | +0.34(+1.47%) |
Jun 29, 2015 | 23.39 | 23.46 | 22.79 | 22.89 | 19,847,742 | -0.64(-2.73%) |
Jun 26, 2015 | 23.75 | 23.80 | 23.41 | 23.54 | 17,350,810 | -0.22(-0.91%) |
Jun 25, 2015 | 23.78 | 23.91 | 23.71 | 23.75 | 15,573,668 | -0.01(-0.02%) |
Jun 24, 2015 | 23.95 | 24.06 | 23.72 | 23.76 | 21,861,456 | -0.12(-0.52%) |
Jun 23, 2015 | 23.82 | 23.90 | 23.69 | 23.88 | 14,349,421 | +0.07(+0.29%) |
Jun 22, 2015 | 23.75 | 23.87 | 23.63 | 23.81 | 13,400,075 | +0.22(+0.95%) |
Jun 19, 2015 | 23.44 | 23.70 | 23.39 | 23.59 | 27,333,364 | +0.19(+0.79%) |
Jun 18, 2015 | 23.39 | 23.57 | 23.38 | 23.40 | 18,120,932 | +0.05(+0.23%) |
Jun 17, 2015 | 23.33 | 23.56 | 23.23 | 23.35 | 11,823,366 | +0.01(+0.05%) |
Jun 16, 2015 | 23.09 | 23.86 | 23.05 | 23.34 | 24,407,012 | +0.20(+0.87%) |
Jun 15, 2015 | 22.99 | 23.21 | 22.85 | 23.14 | 21,020,176 | -0.01(-0.03%) |
Jun 12, 2015 | 23.26 | 23.40 | 23.13 | 23.14 | 17,937,124 | -0.17(-0.71%) |
Jun 11, 2015 | 23.41 | 23.52 | 23.19 | 23.31 | 18,409,314 | -0.01(-0.03%) |
Jun 10, 2015 | 23.35 | 23.50 | 23.22 | 23.32 | 23,031,962 | +0.02(+0.10%) |
Jun 09, 2015 | 23.42 | 23.46 | 23.04 | 23.29 | 24,767,160 | -0.17(-0.72%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.31 | 23.46 | 31,992,636 | -0.92(-3.76%) |
Jun 05, 2015 | 24.10 | 24.41 | 24.06 | 24.38 | 26,187,934 | +0.29(+1.18%) |
Jun 04, 2015 | 23.82 | 24.12 | 23.80 | 24.10 | 20,028,682 | +0.19(+0.77%) |
Jun 03, 2015 | 24.05 | 24.10 | 23.72 | 23.91 | 20,523,436 | +0.00(+0.02%) |
Jun 02, 2015 | 23.95 | 24.31 | 23.87 | 23.91 | 18,391,694 | -0.22(-0.90%) |
Jun 01, 2015 | 23.73 | 24.31 | 23.73 | 24.12 | 36,554,828 | +0.46(+1.96%) |
May 29, 2015 | 23.39 | 23.77 | 23.27 | 23.66 | 38,071,548 | +0.31(+1.32%) |
May 28, 2015 | 22.84 | 23.50 | 22.73 | 23.35 | 23,312,066 | +0.46(+1.99%) |
May 27, 2015 | 22.70 | 22.99 | 22.60 | 22.90 | 11,095,027 | +0.25(+1.12%) |
May 26, 2015 | 23.15 | 23.16 | 22.57 | 22.65 | 16,362,806 | -0.38(-1.67%) |
May 22, 2015 | 23.03 | 23.03 | 23.03 | 23.03 | 27,989,284 | -0.01(-0.03%) |
May 21, 2015 | 22.75 | 23.11 | 22.75 | 23.04 | 13,339,206 | +0.23(+1.00%) |
May 20, 2015 | 22.93 | 22.98 | 22.60 | 22.81 | 12,715,885 | -0.04(-0.17%) |
May 19, 2015 | 23.00 | 23.03 | 22.83 | 22.85 | 7,629,897 | -0.08(-0.35%) |
May 18, 2015 | 22.84 | 23.01 | 22.81 | 22.93 | 10,209,427 | +0.02(+0.08%) |
May 15, 2015 | 23.19 | 23.46 | 22.89 | 22.91 | 16,031,410 | -0.27(-1.15%) |
May 14, 2015 | 22.84 | 23.18 | 22.73 | 23.18 | 15,841,818 | +0.50(+2.19%) |
May 13, 2015 | 22.57 | 22.90 | 22.38 | 22.68 | 16,530,661 | +0.20(+0.87%) |
May 12, 2015 | 22.30 | 22.59 | 22.20 | 22.48 | 11,829,104 | -0.02(-0.07%) |
May 11, 2015 | 22.69 | 22.82 | 22.44 | 22.50 | 11,827,183 | -0.19(-0.82%) |
May 08, 2015 | 22.61 | 22.74 | 22.55 | 22.68 | 12,500,344 | +0.33(+1.48%) |
May 07, 2015 | 22.17 | 22.45 | 22.10 | 22.35 | 17,182,770 | +0.18(+0.82%) |
May 06, 2015 | 22.29 | 22.41 | 21.95 | 22.17 | 18,190,522 | -0.17(-0.77%) |
May 05, 2015 | 22.66 | 22.76 | 22.32 | 22.34 | 20,430,994 | -0.45(-1.99%) |
May 04, 2015 | 22.81 | 22.94 | 22.70 | 22.79 | 10,701,025 | -0.07(-0.31%) |