Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.75 | 23.91 | 23.68 | 23.72 | 24,782,726 | +0.06(+0.26%) |
Jul 30, 2015 | 23.65 | 23.72 | 23.52 | 23.66 | 18,922,754 | +0.06(+0.24%) |
Jul 29, 2015 | 23.32 | 23.77 | 23.30 | 23.60 | 31,500,712 | +0.34(+1.46%) |
Jul 28, 2015 | 23.31 | 23.34 | 23.15 | 23.26 | 31,856,788 | +0.03(+0.13%) |
Jul 27, 2015 | 23.29 | 23.45 | 23.17 | 23.23 | 31,065,312 | -0.11(-0.46%) |
Jul 24, 2015 | 23.54 | 23.56 | 23.30 | 23.34 | 38,524,172 | -0.16(-0.67%) |
Jul 23, 2015 | 23.55 | 23.63 | 23.40 | 23.50 | 27,021,896 | -0.05(-0.21%) |
Jul 22, 2015 | 23.72 | 23.74 | 23.37 | 23.55 | 41,476,840 | -0.26(-1.11%) |
Jul 21, 2015 | 23.82 | 24.00 | 23.62 | 23.81 | 63,049,700 | -0.57(-2.35%) |
Jul 20, 2015 | 24.14 | 24.46 | 24.04 | 24.38 | 34,018,948 | +0.26(+1.07%) |
Jul 17, 2015 | 24.22 | 24.31 | 24.08 | 24.12 | 20,043,476 | -0.12(-0.50%) |
Jul 16, 2015 | 24.07 | 24.26 | 24.05 | 24.25 | 21,721,728 | +0.25(+1.06%) |
Jul 15, 2015 | 24.07 | 24.08 | 23.85 | 23.99 | 18,985,158 | -0.04(-0.17%) |
Jul 14, 2015 | 23.92 | 24.05 | 23.85 | 24.03 | 19,674,542 | +0.11(+0.45%) |
Jul 13, 2015 | 24.02 | 24.04 | 23.80 | 23.93 | 20,090,810 | +0.10(+0.43%) |
Jul 10, 2015 | 23.74 | 23.99 | 23.68 | 23.83 | 29,052,032 | +0.38(+1.60%) |
Jul 09, 2015 | 23.83 | 23.91 | 23.43 | 23.45 | 32,163,662 | -0.16(-0.69%) |
Jul 08, 2015 | 23.61 | 23.74 | 23.47 | 23.61 | 35,231,280 | +0.22(+0.93%) |
Jul 07, 2015 | 23.38 | 23.49 | 23.19 | 23.39 | 36,406,032 | +0.10(+0.45%) |
Jul 06, 2015 | 23.30 | 23.34 | 23.17 | 23.29 | 24,338,082 | -0.08(-0.34%) |
Jul 02, 2015 | 23.38 | 23.37 | 23.37 | 23.37 | 19,939,454 | +0.10(+0.43%) |
Jul 01, 2015 | 23.09 | 23.33 | 23.06 | 23.27 | 25,339,118 | +0.19(+0.84%) |
Jun 30, 2015 | 23.34 | 23.39 | 23.07 | 23.08 | 30,384,834 | -0.08(-0.34%) |
Jun 29, 2015 | 23.41 | 23.63 | 23.15 | 23.16 | 30,360,248 | -0.42(-1.79%) |
Jun 26, 2015 | 23.56 | 24.01 | 23.46 | 23.58 | 37,350,128 | +0.09(+0.38%) |
Jun 25, 2015 | 23.58 | 23.73 | 23.48 | 23.49 | 29,109,176 | +0.07(+0.32%) |
Jun 24, 2015 | 23.57 | 23.66 | 23.41 | 23.41 | 35,834,464 | -0.24(-1.00%) |
Jun 23, 2015 | 23.70 | 23.82 | 23.62 | 23.65 | 29,106,910 | +0.12(+0.50%) |
Jun 22, 2015 | 23.58 | 23.66 | 23.47 | 23.53 | 18,564,984 | +0.03(+0.15%) |
Jun 19, 2015 | 23.59 | 23.62 | 23.46 | 23.50 | 54,252,944 | -0.15(-0.65%) |
Jun 18, 2015 | 23.48 | 23.73 | 23.46 | 23.65 | 29,340,944 | +0.25(+1.06%) |
Jun 17, 2015 | 23.52 | 23.48 | 23.22 | 23.40 | 36,789,396 | -0.07(-0.32%) |
Jun 16, 2015 | 23.27 | 23.51 | 23.24 | 23.48 | 21,938,116 | +0.21(+0.89%) |
Jun 15, 2015 | 23.34 | 23.35 | 23.24 | 23.27 | 21,966,080 | -0.12(-0.53%) |
Jun 12, 2015 | 23.64 | 23.64 | 23.37 | 23.39 | 21,447,580 | -0.25(-1.07%) |
Jun 11, 2015 | 23.57 | 23.71 | 23.53 | 23.65 | 20,257,170 | +0.14(+0.61%) |
Jun 10, 2015 | 23.55 | 23.61 | 23.45 | 23.50 | 26,271,028 | +0.06(+0.27%) |
Jun 09, 2015 | 23.50 | 23.58 | 23.36 | 23.44 | 24,832,648 | -0.05(-0.21%) |
Jun 08, 2015 | 23.39 | 23.66 | 23.30 | 23.49 | 33,524,462 | +0.10(+0.44%) |
Jun 05, 2015 | 23.75 | 23.75 | 23.33 | 23.38 | 47,613,852 | -0.43(-1.81%) |
Jun 04, 2015 | 23.71 | 24.03 | 23.71 | 23.82 | 77,594,896 | -0.49(-2.00%) |
Jun 03, 2015 | 24.34 | 24.48 | 24.20 | 24.30 | 35,744,620 | -0.03(-0.12%) |
Jun 02, 2015 | 24.37 | 24.41 | 24.25 | 24.33 | 22,406,970 | -0.04(-0.16%) |
Jun 01, 2015 | 24.48 | 24.52 | 24.33 | 24.37 | 24,171,956 | -0.11(-0.44%) |
May 29, 2015 | 24.51 | 24.58 | 24.45 | 24.48 | 29,848,096 | -0.05(-0.20%) |
May 28, 2015 | 24.49 | 24.58 | 24.45 | 24.53 | 17,031,934 | -0.01(-0.06%) |
May 27, 2015 | 24.48 | 24.60 | 24.41 | 24.54 | 29,320,986 | +0.07(+0.30%) |
May 26, 2015 | 24.55 | 24.63 | 24.39 | 24.47 | 35,264,396 | -0.09(-0.38%) |
May 22, 2015 | 24.64 | 24.56 | 24.56 | 24.56 | 24,891,800 | -0.14(-0.58%) |
May 21, 2015 | 24.60 | 24.81 | 24.60 | 24.71 | 31,644,196 | +0.10(+0.42%) |
May 20, 2015 | 24.54 | 24.74 | 24.54 | 24.60 | 27,434,518 | +0.07(+0.28%) |
May 19, 2015 | 24.52 | 24.55 | 24.42 | 24.53 | 31,650,706 | -0.02(-0.10%) |
May 18, 2015 | 24.65 | 24.66 | 24.53 | 24.56 | 30,378,260 | -0.09(-0.38%) |
May 15, 2015 | 24.76 | 24.80 | 24.59 | 24.65 | 28,444,336 | -0.09(-0.36%) |
May 14, 2015 | 24.71 | 24.83 | 24.67 | 24.74 | 24,427,422 | +0.12(+0.48%) |
May 13, 2015 | 24.58 | 24.75 | 24.51 | 24.62 | 32,719,928 | +0.05(+0.22%) |
May 12, 2015 | 24.46 | 24.66 | 24.25 | 24.57 | 41,300,944 | -0.09(-0.36%) |
May 11, 2015 | 24.83 | 24.89 | 24.65 | 24.66 | 19,996,134 | -0.17(-0.68%) |
May 08, 2015 | 24.85 | 24.94 | 24.73 | 24.83 | 26,789,634 | +0.20(+0.82%) |
May 07, 2015 | 24.56 | 24.68 | 24.42 | 24.62 | 21,877,048 | +0.04(+0.18%) |
May 06, 2015 | 24.79 | 24.84 | 24.44 | 24.58 | 31,331,046 | -0.22(-0.90%) |
May 05, 2015 | 25.10 | 25.10 | 24.79 | 24.80 | 25,541,798 | -0.21(-0.85%) |
May 04, 2015 | 24.96 | 25.18 | 24.90 | 25.01 | 25,403,442 | +0.05(+0.22%) |