Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.79 | 23.93 | 23.68 | 23.81 | 4,753,016 | +0.13(+0.53%) |
Jul 30, 2015 | 23.70 | 23.83 | 23.56 | 23.69 | 4,236,363 | +0.00(+0.00%) |
Jul 29, 2015 | 23.71 | 23.81 | 23.60 | 23.69 | 5,668,616 | -0.01(-0.03%) |
Jul 28, 2015 | 23.67 | 23.82 | 23.36 | 23.70 | 4,329,352 | +0.05(+0.22%) |
Jul 27, 2015 | 23.67 | 23.87 | 23.54 | 23.64 | 4,193,266 | -0.29(-1.23%) |
Jul 24, 2015 | 24.30 | 24.35 | 23.89 | 23.94 | 3,676,320 | -0.30(-1.22%) |
Jul 23, 2015 | 24.35 | 24.49 | 24.12 | 24.23 | 3,793,181 | -0.13(-0.54%) |
Jul 22, 2015 | 24.03 | 24.37 | 24.03 | 24.37 | 3,922,168 | +0.23(+0.95%) |
Jul 21, 2015 | 24.17 | 24.22 | 23.88 | 24.14 | 5,475,688 | -0.10(-0.43%) |
Jul 20, 2015 | 24.07 | 24.37 | 23.84 | 24.24 | 7,931,110 | -0.01(-0.03%) |
Jul 17, 2015 | 24.76 | 24.82 | 23.95 | 24.25 | 13,853,852 | -1.49(-5.79%) |
Jul 16, 2015 | 25.45 | 26.06 | 25.33 | 25.74 | 5,415,375 | +0.35(+1.39%) |
Jul 15, 2015 | 25.43 | 25.45 | 25.22 | 25.38 | 3,366,643 | -0.12(-0.46%) |
Jul 14, 2015 | 25.26 | 25.54 | 25.16 | 25.50 | 4,402,530 | +0.16(+0.64%) |
Jul 13, 2015 | 25.31 | 25.38 | 25.15 | 25.34 | 3,797,341 | +0.32(+1.27%) |
Jul 10, 2015 | 25.09 | 25.16 | 24.98 | 25.02 | 5,154,121 | +0.19(+0.77%) |
Jul 09, 2015 | 24.95 | 25.07 | 24.72 | 24.83 | 4,205,879 | +0.11(+0.45%) |
Jul 08, 2015 | 24.74 | 24.88 | 24.53 | 24.72 | 3,678,520 | -0.21(-0.83%) |
Jul 07, 2015 | 24.70 | 25.07 | 24.33 | 24.93 | 5,620,852 | +0.35(+1.41%) |
Jul 06, 2015 | 24.32 | 24.78 | 24.27 | 24.58 | 2,951,952 | -0.13(-0.51%) |
Jul 02, 2015 | 24.80 | 24.71 | 24.71 | 24.71 | 4,124,199 | +0.02(+0.09%) |
Jul 01, 2015 | 24.30 | 24.71 | 24.18 | 24.68 | 5,342,750 | +0.63(+2.64%) |
Jun 30, 2015 | 24.42 | 24.43 | 24.01 | 24.05 | 4,886,931 | -0.09(-0.37%) |
Jun 29, 2015 | 24.85 | 24.85 | 24.09 | 24.14 | 6,328,969 | -0.91(-3.65%) |
Jun 26, 2015 | 25.11 | 25.45 | 25.03 | 25.05 | 8,495,055 | +0.10(+0.41%) |
Jun 25, 2015 | 25.16 | 25.33 | 24.93 | 24.95 | 4,890,757 | -0.07(-0.29%) |
Jun 24, 2015 | 25.80 | 25.99 | 25.00 | 25.02 | 6,748,479 | -0.69(-2.70%) |
Jun 23, 2015 | 25.78 | 26.05 | 25.70 | 25.72 | 5,334,213 | -0.04(-0.14%) |
Jun 22, 2015 | 25.92 | 26.07 | 25.64 | 25.75 | 3,344,654 | -0.02(-0.09%) |
Jun 19, 2015 | 25.61 | 26.04 | 25.48 | 25.78 | 5,921,917 | -0.04(-0.17%) |
Jun 18, 2015 | 25.27 | 25.88 | 25.23 | 25.82 | 6,187,991 | +0.74(+2.94%) |
Jun 17, 2015 | 25.44 | 25.51 | 24.93 | 25.08 | 3,476,744 | -0.28(-1.10%) |
Jun 16, 2015 | 25.24 | 25.36 | 25.09 | 25.36 | 4,182,419 | +0.20(+0.79%) |
Jun 15, 2015 | 25.05 | 25.23 | 24.89 | 25.16 | 3,820,505 | -0.06(-0.23%) |
Jun 12, 2015 | 25.07 | 25.42 | 25.05 | 25.22 | 2,638,445 | +0.00(+0.00%) |
Jun 11, 2015 | 25.23 | 25.52 | 25.19 | 25.22 | 3,276,113 | -0.01(-0.06%) |
Jun 10, 2015 | 25.05 | 25.27 | 24.96 | 25.24 | 4,500,678 | +0.29(+1.15%) |
Jun 09, 2015 | 25.13 | 25.41 | 24.89 | 24.95 | 4,352,549 | -0.17(-0.68%) |
Jun 08, 2015 | 25.35 | 25.47 | 25.07 | 25.12 | 4,876,900 | -0.18(-0.69%) |
Jun 05, 2015 | 25.32 | 25.49 | 25.21 | 25.30 | 5,134,021 | +0.00(+0.00%) |
Jun 04, 2015 | 25.51 | 25.90 | 25.28 | 25.30 | 4,239,650 | -0.40(-1.54%) |
Jun 03, 2015 | 25.45 | 26.01 | 25.37 | 25.69 | 4,564,950 | +0.22(+0.86%) |
Jun 02, 2015 | 25.13 | 25.67 | 25.09 | 25.47 | 5,579,794 | +0.29(+1.16%) |
Jun 01, 2015 | 25.53 | 25.56 | 25.13 | 25.18 | 6,211,505 | -0.24(-0.95%) |
May 29, 2015 | 25.02 | 25.62 | 25.02 | 25.42 | 7,626,728 | +0.38(+1.52%) |
May 28, 2015 | 25.17 | 25.27 | 24.93 | 25.04 | 5,273,350 | -0.13(-0.52%) |
May 27, 2015 | 24.95 | 25.44 | 24.91 | 25.17 | 7,470,106 | +0.34(+1.36%) |
May 26, 2015 | 25.10 | 25.19 | 24.75 | 24.83 | 6,949,325 | -0.31(-1.25%) |
May 22, 2015 | 26.00 | 25.15 | 25.15 | 25.15 | 10,591,167 | -0.57(-2.22%) |
May 21, 2015 | 26.81 | 26.81 | 25.65 | 25.72 | 24,559,188 | +0.97(+3.94%) |
May 20, 2015 | 25.45 | 25.48 | 24.71 | 24.75 | 14,695,921 | -0.88(-3.43%) |
May 19, 2015 | 25.85 | 25.89 | 25.49 | 25.62 | 7,055,649 | -0.08(-0.31%) |
May 18, 2015 | 25.09 | 25.86 | 25.00 | 25.71 | 9,642,908 | +0.37(+1.45%) |
May 15, 2015 | 25.54 | 25.58 | 25.27 | 25.34 | 7,489,752 | -0.17(-0.66%) |
May 14, 2015 | 26.66 | 26.66 | 25.49 | 25.51 | 10,469,443 | -1.01(-3.81%) |
May 13, 2015 | 27.11 | 27.11 | 26.37 | 26.52 | 5,793,062 | -0.44(-1.63%) |
May 12, 2015 | 26.91 | 27.03 | 26.68 | 26.96 | 4,977,966 | -0.12(-0.46%) |
May 11, 2015 | 26.75 | 27.24 | 26.75 | 27.08 | 3,979,146 | +0.26(+0.98%) |
May 08, 2015 | 26.68 | 26.91 | 26.56 | 26.82 | 3,953,216 | +0.36(+1.36%) |
May 07, 2015 | 25.86 | 26.54 | 25.79 | 26.46 | 4,100,677 | +0.59(+2.26%) |
May 06, 2015 | 26.14 | 26.19 | 25.77 | 25.87 | 4,833,892 | -0.11(-0.42%) |
May 05, 2015 | 26.15 | 26.31 | 25.88 | 25.98 | 4,552,972 | -0.12(-0.48%) |
May 04, 2015 | 25.77 | 26.19 | 25.76 | 26.11 | 3,889,807 | +0.34(+1.31%) |