Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.01 | 24.15 | 23.90 | 24.04 | 4,709,131 | +0.13(+0.53%) |
Jul 30, 2015 | 23.92 | 24.05 | 23.78 | 23.91 | 4,197,248 | +0.00(+0.00%) |
Jul 29, 2015 | 23.93 | 24.04 | 23.82 | 23.91 | 5,616,276 | -0.01(-0.03%) |
Jul 28, 2015 | 23.89 | 24.04 | 23.58 | 23.92 | 4,289,378 | +0.05(+0.22%) |
Jul 27, 2015 | 23.89 | 24.09 | 23.76 | 23.86 | 4,154,549 | -0.30(-1.23%) |
Jul 24, 2015 | 24.53 | 24.58 | 24.11 | 24.16 | 3,642,376 | -0.30(-1.22%) |
Jul 23, 2015 | 24.58 | 24.72 | 24.35 | 24.46 | 3,758,158 | -0.13(-0.54%) |
Jul 22, 2015 | 24.25 | 24.59 | 24.25 | 24.59 | 3,885,954 | +0.23(+0.95%) |
Jul 21, 2015 | 24.39 | 24.45 | 24.10 | 24.36 | 5,425,130 | -0.10(-0.43%) |
Jul 20, 2015 | 24.30 | 24.60 | 24.07 | 24.47 | 7,857,880 | -0.01(-0.03%) |
Jul 17, 2015 | 24.99 | 25.05 | 24.17 | 24.48 | 13,725,936 | -1.50(-5.79%) |
Jul 16, 2015 | 25.69 | 26.31 | 25.57 | 25.98 | 5,365,374 | +0.36(+1.39%) |
Jul 15, 2015 | 25.67 | 25.69 | 25.46 | 25.62 | 3,335,558 | -0.12(-0.46%) |
Jul 14, 2015 | 25.49 | 25.78 | 25.39 | 25.74 | 4,361,881 | +0.16(+0.64%) |
Jul 13, 2015 | 25.55 | 25.62 | 25.38 | 25.58 | 3,762,280 | +0.32(+1.27%) |
Jul 10, 2015 | 25.32 | 25.39 | 25.21 | 25.26 | 5,106,532 | +0.19(+0.77%) |
Jul 09, 2015 | 25.18 | 25.31 | 24.95 | 25.06 | 4,167,045 | +0.11(+0.45%) |
Jul 08, 2015 | 24.97 | 25.12 | 24.76 | 24.95 | 3,644,555 | -0.21(-0.83%) |
Jul 07, 2015 | 24.93 | 25.30 | 24.56 | 25.16 | 5,568,953 | +0.35(+1.41%) |
Jul 06, 2015 | 24.54 | 25.01 | 24.50 | 24.81 | 2,924,696 | -0.13(-0.51%) |
Jul 02, 2015 | 25.03 | 24.94 | 24.94 | 24.94 | 4,086,120 | +0.02(+0.09%) |
Jul 01, 2015 | 24.53 | 24.94 | 24.40 | 24.91 | 5,293,419 | +0.64(+2.64%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.24 | 24.27 | 4,841,809 | -0.09(-0.37%) |
Jun 29, 2015 | 25.08 | 25.08 | 24.31 | 24.36 | 6,270,532 | -0.92(-3.65%) |
Jun 26, 2015 | 25.35 | 25.68 | 25.26 | 25.29 | 8,416,619 | +0.10(+0.41%) |
Jun 25, 2015 | 25.39 | 25.56 | 25.16 | 25.18 | 4,845,600 | -0.07(-0.29%) |
Jun 24, 2015 | 26.04 | 26.23 | 25.24 | 25.26 | 6,686,169 | -0.70(-2.70%) |
Jun 23, 2015 | 26.02 | 26.29 | 25.94 | 25.96 | 5,284,961 | -0.04(-0.14%) |
Jun 22, 2015 | 26.16 | 26.31 | 25.87 | 25.99 | 3,313,772 | -0.02(-0.09%) |
Jun 19, 2015 | 25.84 | 26.28 | 25.72 | 26.02 | 5,867,239 | -0.04(-0.17%) |
Jun 18, 2015 | 25.50 | 26.12 | 25.46 | 26.06 | 6,130,856 | +0.74(+2.94%) |
Jun 17, 2015 | 25.68 | 25.75 | 25.17 | 25.32 | 3,444,642 | -0.28(-1.11%) |
Jun 16, 2015 | 25.48 | 25.60 | 25.32 | 25.60 | 4,143,802 | +0.20(+0.79%) |
Jun 15, 2015 | 25.28 | 25.46 | 25.12 | 25.40 | 3,785,229 | -0.06(-0.23%) |
Jun 12, 2015 | 25.31 | 25.66 | 25.29 | 25.46 | 2,614,083 | +0.00(+0.00%) |
Jun 11, 2015 | 25.46 | 25.76 | 25.42 | 25.46 | 3,245,864 | -0.01(-0.06%) |
Jun 10, 2015 | 25.28 | 25.50 | 25.20 | 25.47 | 4,459,122 | +0.29(+1.15%) |
Jun 09, 2015 | 25.36 | 25.64 | 25.12 | 25.18 | 4,312,361 | -0.17(-0.68%) |
Jun 08, 2015 | 25.58 | 25.71 | 25.30 | 25.35 | 4,831,871 | -0.18(-0.69%) |
Jun 05, 2015 | 25.56 | 25.72 | 25.45 | 25.53 | 5,086,618 | +0.00(+0.00%) |
Jun 04, 2015 | 25.75 | 26.14 | 25.52 | 25.53 | 4,200,505 | -0.40(-1.54%) |
Jun 03, 2015 | 25.69 | 26.25 | 25.60 | 25.93 | 4,522,802 | +0.22(+0.86%) |
Jun 02, 2015 | 25.36 | 25.91 | 25.32 | 25.71 | 5,528,276 | +0.30(+1.16%) |
Jun 01, 2015 | 25.77 | 25.80 | 25.37 | 25.41 | 6,154,154 | -0.24(-0.95%) |
May 29, 2015 | 25.26 | 25.86 | 25.26 | 25.66 | 7,556,310 | +0.38(+1.52%) |
May 28, 2015 | 25.41 | 25.50 | 25.16 | 25.27 | 5,224,661 | -0.13(-0.52%) |
May 27, 2015 | 25.18 | 25.68 | 25.15 | 25.41 | 7,401,134 | +0.34(+1.36%) |
May 26, 2015 | 25.34 | 25.43 | 24.98 | 25.07 | 6,885,161 | -0.32(-1.25%) |
May 22, 2015 | 26.24 | 25.38 | 25.38 | 25.38 | 10,493,378 | -0.58(-2.22%) |
May 21, 2015 | 27.06 | 27.06 | 25.89 | 25.96 | 24,332,432 | +0.98(+3.94%) |
May 20, 2015 | 25.69 | 25.72 | 24.94 | 24.98 | 14,560,232 | -0.89(-3.43%) |
May 19, 2015 | 26.09 | 26.13 | 25.73 | 25.86 | 6,990,504 | -0.08(-0.31%) |
May 18, 2015 | 25.32 | 26.10 | 25.24 | 25.94 | 9,553,874 | +0.37(+1.45%) |
May 15, 2015 | 25.77 | 25.82 | 25.51 | 25.58 | 7,420,599 | -0.17(-0.66%) |
May 14, 2015 | 26.91 | 26.91 | 25.72 | 25.75 | 10,372,778 | -1.02(-3.81%) |
May 13, 2015 | 27.36 | 27.36 | 26.62 | 26.77 | 5,739,574 | -0.44(-1.63%) |
May 12, 2015 | 27.16 | 27.28 | 26.93 | 27.21 | 4,932,004 | -0.13(-0.46%) |
May 11, 2015 | 27.00 | 27.49 | 27.00 | 27.33 | 3,942,406 | +0.27(+0.98%) |
May 08, 2015 | 26.93 | 27.16 | 26.81 | 27.07 | 3,916,716 | +0.36(+1.36%) |
May 07, 2015 | 26.10 | 26.79 | 26.03 | 26.71 | 4,062,815 | +0.59(+2.26%) |
May 06, 2015 | 26.39 | 26.43 | 26.01 | 26.11 | 4,789,260 | -0.11(-0.42%) |
May 05, 2015 | 26.40 | 26.56 | 26.12 | 26.23 | 4,510,934 | -0.13(-0.48%) |
May 04, 2015 | 26.01 | 26.44 | 26.00 | 26.35 | 3,853,892 | +0.34(+1.31%) |