Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.84 | 25.90 | 25.47 | 25.52 | 13,070,977 | -0.23(-0.88%) |
Jul 30, 2015 | 25.99 | 26.05 | 25.50 | 25.75 | 13,014,025 | -0.34(-1.32%) |
Jul 29, 2015 | 25.77 | 26.20 | 25.64 | 26.10 | 15,249,250 | +0.38(+1.48%) |
Jul 28, 2015 | 25.48 | 25.75 | 25.31 | 25.71 | 36,632,140 | +0.30(+1.18%) |
Jul 27, 2015 | 25.43 | 25.60 | 25.25 | 25.41 | 17,534,388 | -0.21(-0.81%) |
Jul 24, 2015 | 26.17 | 26.19 | 25.58 | 25.62 | 17,775,630 | -0.18(-0.70%) |
Jul 23, 2015 | 25.64 | 25.96 | 25.52 | 25.81 | 44,545,000 | -0.02(-0.07%) |
Jul 22, 2015 | 25.62 | 26.15 | 25.60 | 25.82 | 37,085,056 | -0.14(-0.52%) |
Jul 21, 2015 | 25.55 | 26.31 | 25.40 | 25.96 | 48,845,472 | +0.03(+0.11%) |
Jul 20, 2015 | 24.41 | 26.64 | 24.13 | 25.93 | 41,297,620 | +0.61(+2.40%) |
Jul 17, 2015 | 25.23 | 25.49 | 24.77 | 25.32 | 162,763,856 | +0.27(+1.07%) |
Jul 16, 2015 | 24.95 | 25.48 | 24.83 | 25.06 | 81,212,072 | +0.82(+3.39%) |
Jul 15, 2015 | 24.35 | 24.53 | 24.15 | 24.24 | 33,950,640 | -0.06(-0.24%) |
Jul 14, 2015 | 24.21 | 24.56 | 24.21 | 24.29 | 28,724,728 | +0.05(+0.19%) |
Jul 13, 2015 | 23.85 | 24.35 | 23.83 | 24.25 | 38,606,784 | +0.42(+1.76%) |
Jul 10, 2015 | 23.82 | 23.87 | 23.48 | 23.83 | 22,255,936 | +0.23(+0.97%) |
Jul 09, 2015 | 23.65 | 23.81 | 23.52 | 23.60 | 23,920,390 | +0.30(+1.28%) |
Jul 08, 2015 | 23.50 | 23.58 | 23.25 | 23.30 | 37,438,176 | -0.38(-1.60%) |
Jul 07, 2015 | 23.94 | 23.95 | 23.34 | 23.68 | 55,199,688 | +0.09(+0.36%) |
Jul 06, 2015 | 23.48 | 23.83 | 23.38 | 23.59 | 42,334,340 | -0.04(-0.15%) |
Jul 02, 2015 | 23.32 | 23.63 | 23.63 | 23.63 | 102,605,912 | +0.54(+2.36%) |
Jul 01, 2015 | 23.30 | 23.30 | 22.85 | 23.08 | 21,595,786 | +0.07(+0.31%) |
Jun 30, 2015 | 22.94 | 23.15 | 22.69 | 23.01 | 22,681,482 | +0.33(+1.47%) |
Jun 29, 2015 | 23.17 | 23.24 | 22.58 | 22.68 | 20,034,566 | -0.64(-2.73%) |
Jun 26, 2015 | 23.53 | 23.57 | 23.19 | 23.32 | 17,514,130 | -0.21(-0.91%) |
Jun 25, 2015 | 23.56 | 23.68 | 23.49 | 23.53 | 15,720,260 | -0.01(-0.02%) |
Jun 24, 2015 | 23.73 | 23.83 | 23.50 | 23.54 | 22,067,236 | -0.12(-0.52%) |
Jun 23, 2015 | 23.59 | 23.67 | 23.47 | 23.66 | 14,484,490 | +0.07(+0.29%) |
Jun 22, 2015 | 23.53 | 23.65 | 23.41 | 23.59 | 13,526,208 | +0.22(+0.95%) |
Jun 19, 2015 | 23.22 | 23.48 | 23.17 | 23.37 | 27,590,648 | +0.18(+0.79%) |
Jun 18, 2015 | 23.17 | 23.35 | 23.16 | 23.18 | 18,291,500 | +0.05(+0.23%) |
Jun 17, 2015 | 23.11 | 23.34 | 23.01 | 23.13 | 11,934,657 | +0.01(+0.05%) |
Jun 16, 2015 | 22.88 | 23.64 | 22.84 | 23.12 | 24,636,750 | +0.20(+0.87%) |
Jun 15, 2015 | 22.78 | 22.99 | 22.63 | 22.92 | 21,218,036 | -0.01(-0.03%) |
Jun 12, 2015 | 23.04 | 23.18 | 22.91 | 22.93 | 18,105,964 | -0.16(-0.71%) |
Jun 11, 2015 | 23.19 | 23.30 | 22.98 | 23.09 | 18,582,598 | -0.01(-0.03%) |
Jun 10, 2015 | 23.13 | 23.28 | 23.00 | 23.10 | 23,248,760 | +0.02(+0.10%) |
Jun 09, 2015 | 23.20 | 23.24 | 22.82 | 23.08 | 25,000,290 | -0.17(-0.72%) |
Jun 08, 2015 | 23.88 | 23.88 | 23.09 | 23.25 | 32,293,778 | -0.91(-3.76%) |
Jun 05, 2015 | 23.87 | 24.18 | 23.84 | 24.15 | 26,434,438 | +0.28(+1.18%) |
Jun 04, 2015 | 23.60 | 23.90 | 23.58 | 23.87 | 20,217,208 | +0.18(+0.77%) |
Jun 03, 2015 | 23.83 | 23.88 | 23.50 | 23.69 | 20,716,620 | +0.00(+0.02%) |
Jun 02, 2015 | 23.72 | 24.08 | 23.65 | 23.68 | 18,564,812 | -0.21(-0.90%) |
Jun 01, 2015 | 23.51 | 24.08 | 23.51 | 23.90 | 36,898,912 | +0.46(+1.96%) |
May 29, 2015 | 23.17 | 23.55 | 23.05 | 23.44 | 38,429,908 | +0.31(+1.32%) |
May 28, 2015 | 22.63 | 23.28 | 22.52 | 23.13 | 23,531,498 | +0.45(+1.99%) |
May 27, 2015 | 22.49 | 22.78 | 22.39 | 22.68 | 11,199,463 | +0.25(+1.12%) |
May 26, 2015 | 22.93 | 22.94 | 22.36 | 22.43 | 16,516,826 | -0.38(-1.67%) |
May 22, 2015 | 22.82 | 22.81 | 22.81 | 22.81 | 28,252,744 | -0.01(-0.03%) |
May 21, 2015 | 22.54 | 22.90 | 22.54 | 22.82 | 13,464,766 | +0.23(+1.00%) |
May 20, 2015 | 22.72 | 22.77 | 22.39 | 22.60 | 12,835,577 | -0.04(-0.17%) |
May 19, 2015 | 22.79 | 22.82 | 22.62 | 22.63 | 7,701,716 | -0.08(-0.35%) |
May 18, 2015 | 22.62 | 22.79 | 22.60 | 22.71 | 10,305,526 | +0.02(+0.08%) |
May 15, 2015 | 22.98 | 23.24 | 22.68 | 22.70 | 16,182,312 | -0.26(-1.15%) |
May 14, 2015 | 22.63 | 22.97 | 22.52 | 22.96 | 15,990,935 | +0.49(+2.19%) |
May 13, 2015 | 22.36 | 22.69 | 22.18 | 22.47 | 16,686,262 | +0.19(+0.88%) |
May 12, 2015 | 22.10 | 22.38 | 21.99 | 22.27 | 11,940,450 | -0.02(-0.07%) |
May 11, 2015 | 22.48 | 22.61 | 22.23 | 22.29 | 11,938,510 | -0.18(-0.82%) |
May 08, 2015 | 22.40 | 22.53 | 22.34 | 22.47 | 12,618,008 | +0.33(+1.48%) |
May 07, 2015 | 21.96 | 22.24 | 21.89 | 22.14 | 17,344,508 | +0.18(+0.82%) |
May 06, 2015 | 22.08 | 22.20 | 21.75 | 21.96 | 18,361,746 | -0.17(-0.77%) |
May 05, 2015 | 22.45 | 22.55 | 22.11 | 22.13 | 20,623,308 | -0.45(-1.99%) |
May 04, 2015 | 22.59 | 22.72 | 22.49 | 22.58 | 10,801,752 | -0.07(-0.31%) |