Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.13 | 26.21 | 25.95 | 25.97 | 23,350,692 | +0.02(+0.08%) |
Jul 30, 2015 | 25.97 | 26.07 | 25.81 | 25.95 | 23,672,444 | -0.05(-0.19%) |
Jul 29, 2015 | 25.88 | 26.08 | 25.80 | 26.00 | 21,163,526 | +0.03(+0.11%) |
Jul 28, 2015 | 25.60 | 25.99 | 25.44 | 25.97 | 28,519,602 | +0.54(+2.13%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.32 | 25.43 | 28,919,376 | -0.44(-1.71%) |
Jul 24, 2015 | 25.97 | 26.17 | 25.79 | 25.87 | 24,739,622 | -0.12(-0.48%) |
Jul 23, 2015 | 27.01 | 27.01 | 25.90 | 26.00 | 50,427,020 | -0.84(-3.15%) |
Jul 22, 2015 | 26.94 | 27.04 | 26.69 | 26.84 | 26,972,378 | +0.10(+0.36%) |
Jul 21, 2015 | 26.68 | 26.80 | 26.57 | 26.74 | 22,777,182 | -0.02(-0.08%) |
Jul 20, 2015 | 26.74 | 26.81 | 26.63 | 26.77 | 16,708,351 | +0.02(+0.08%) |
Jul 17, 2015 | 26.67 | 26.76 | 26.47 | 26.74 | 25,689,950 | -0.02(-0.08%) |
Jul 16, 2015 | 26.69 | 26.90 | 26.64 | 26.77 | 25,685,358 | +0.24(+0.89%) |
Jul 15, 2015 | 26.25 | 26.54 | 26.23 | 26.53 | 22,246,440 | +0.21(+0.81%) |
Jul 14, 2015 | 26.57 | 26.59 | 26.17 | 26.32 | 24,908,988 | -0.20(-0.75%) |
Jul 13, 2015 | 26.52 | 26.74 | 26.49 | 26.52 | 25,700,656 | +0.22(+0.84%) |
Jul 10, 2015 | 26.05 | 26.39 | 25.80 | 26.29 | 29,484,368 | +0.49(+1.90%) |
Jul 09, 2015 | 26.02 | 26.09 | 25.76 | 25.80 | 26,851,502 | +0.13(+0.52%) |
Jul 08, 2015 | 25.88 | 26.13 | 25.65 | 25.67 | 36,976,724 | -0.34(-1.31%) |
Jul 07, 2015 | 25.96 | 26.10 | 25.51 | 26.01 | 32,988,250 | +0.17(+0.64%) |
Jul 06, 2015 | 25.72 | 26.05 | 25.69 | 25.85 | 32,147,344 | -0.10(-0.37%) |
Jul 02, 2015 | 25.91 | 25.94 | 25.94 | 25.94 | 47,063,256 | +0.04(+0.14%) |
Jul 01, 2015 | 25.13 | 25.93 | 25.13 | 25.90 | 52,073,936 | +0.88(+3.51%) |
Jun 30, 2015 | 25.20 | 25.20 | 24.82 | 25.03 | 30,362,112 | +0.07(+0.27%) |
Jun 29, 2015 | 25.23 | 25.40 | 24.92 | 24.96 | 27,615,640 | -0.48(-1.90%) |
Jun 26, 2015 | 25.43 | 25.60 | 25.25 | 25.44 | 74,179,288 | +0.16(+0.64%) |
Jun 25, 2015 | 25.19 | 25.52 | 25.11 | 25.28 | 29,165,328 | +0.22(+0.86%) |
Jun 24, 2015 | 25.24 | 25.32 | 25.02 | 25.07 | 19,058,466 | -0.17(-0.66%) |
Jun 23, 2015 | 25.31 | 25.36 | 25.10 | 25.23 | 21,271,564 | -0.09(-0.34%) |
Jun 22, 2015 | 25.20 | 25.43 | 25.12 | 25.32 | 39,593,824 | +0.19(+0.76%) |
Jun 19, 2015 | 25.04 | 25.29 | 24.96 | 25.13 | 55,473,636 | +0.01(+0.05%) |
Jun 18, 2015 | 24.88 | 25.27 | 24.85 | 25.12 | 34,856,644 | +0.36(+1.44%) |
Jun 17, 2015 | 24.45 | 24.78 | 24.45 | 24.76 | 31,379,550 | +0.31(+1.26%) |
Jun 16, 2015 | 24.22 | 24.51 | 24.07 | 24.45 | 23,939,280 | +0.22(+0.93%) |
Jun 15, 2015 | 24.03 | 24.30 | 23.88 | 24.23 | 22,392,026 | +0.03(+0.14%) |
Jun 12, 2015 | 24.25 | 24.33 | 24.10 | 24.19 | 24,045,468 | -0.21(-0.85%) |
Jun 11, 2015 | 24.20 | 24.42 | 24.13 | 24.40 | 27,306,894 | +0.22(+0.91%) |
Jun 10, 2015 | 24.09 | 24.29 | 24.03 | 24.18 | 24,834,458 | +0.16(+0.66%) |
Jun 09, 2015 | 23.96 | 24.11 | 23.71 | 24.02 | 27,300,266 | -0.01(-0.03%) |
Jun 08, 2015 | 24.37 | 24.42 | 23.97 | 24.03 | 42,399,764 | -0.34(-1.40%) |
Jun 05, 2015 | 24.41 | 24.48 | 24.10 | 24.37 | 26,850,800 | -0.11(-0.45%) |
Jun 04, 2015 | 24.51 | 24.78 | 24.40 | 24.48 | 32,199,192 | -0.15(-0.62%) |
Jun 03, 2015 | 24.53 | 24.69 | 24.48 | 24.63 | 33,217,990 | +0.21(+0.85%) |
Jun 02, 2015 | 24.24 | 24.58 | 24.22 | 24.43 | 27,348,700 | +0.02(+0.07%) |
Jun 01, 2015 | 24.38 | 24.50 | 24.26 | 24.41 | 30,886,150 | +0.13(+0.55%) |
May 29, 2015 | 24.54 | 24.61 | 24.21 | 24.28 | 31,677,798 | -0.24(-0.97%) |
May 28, 2015 | 24.55 | 24.62 | 24.37 | 24.51 | 27,808,176 | -0.13(-0.52%) |
May 27, 2015 | 24.34 | 24.74 | 24.27 | 24.64 | 35,000,036 | +0.31(+1.28%) |
May 26, 2015 | 24.05 | 24.59 | 24.04 | 24.33 | 63,187,116 | +0.30(+1.24%) |
May 22, 2015 | 23.89 | 24.03 | 24.03 | 24.03 | 28,999,646 | +0.14(+0.57%) |
May 21, 2015 | 23.90 | 24.17 | 23.85 | 23.89 | 45,511,212 | -0.01(-0.05%) |
May 20, 2015 | 23.96 | 24.15 | 23.80 | 23.91 | 36,855,240 | +0.14(+0.59%) |
May 19, 2015 | 23.67 | 23.84 | 23.63 | 23.77 | 29,233,572 | +0.11(+0.46%) |
May 18, 2015 | 23.54 | 23.75 | 23.54 | 23.66 | 33,612,436 | +0.14(+0.58%) |
May 15, 2015 | 23.58 | 23.62 | 23.38 | 23.52 | 41,659,148 | +0.04(+0.18%) |
May 14, 2015 | 23.55 | 23.68 | 23.37 | 23.48 | 33,677,996 | +0.11(+0.46%) |
May 13, 2015 | 23.86 | 23.92 | 23.34 | 23.37 | 61,764,584 | -0.43(-1.82%) |
May 12, 2015 | 23.87 | 23.97 | 23.76 | 23.81 | 30,748,268 | -0.18(-0.76%) |
May 11, 2015 | 24.35 | 24.41 | 23.98 | 23.99 | 29,194,460 | -0.27(-1.10%) |
May 08, 2015 | 24.29 | 24.40 | 24.15 | 24.26 | 35,914,936 | +0.20(+0.85%) |
May 07, 2015 | 23.88 | 24.18 | 23.82 | 24.05 | 32,298,384 | +0.11(+0.45%) |
May 06, 2015 | 24.12 | 24.21 | 23.80 | 23.94 | 40,366,612 | -0.13(-0.55%) |
May 05, 2015 | 24.42 | 24.52 | 24.05 | 24.08 | 38,827,448 | -0.33(-1.36%) |
May 04, 2015 | 24.94 | 24.94 | 24.35 | 24.41 | 51,509,360 | +0.15(+0.63%) |