Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.91 | 22.91 | 22.63 | 22.77 | 34,525,560 | +0.03(+0.14%) |
Jul 30, 2015 | 22.89 | 23.17 | 22.69 | 22.74 | 33,792,788 | -0.08(-0.34%) |
Jul 29, 2015 | 22.77 | 22.91 | 22.65 | 22.82 | 33,649,308 | +0.04(+0.17%) |
Jul 28, 2015 | 22.43 | 22.95 | 22.37 | 22.78 | 42,164,252 | +0.48(+2.15%) |
Jul 27, 2015 | 22.08 | 22.35 | 21.73 | 22.30 | 53,595,728 | +0.23(+1.03%) |
Jul 24, 2015 | 22.44 | 22.53 | 22.07 | 22.07 | 40,198,216 | -0.42(-1.87%) |
Jul 23, 2015 | 22.54 | 22.79 | 22.36 | 22.49 | 42,318,828 | -0.01(-0.04%) |
Jul 22, 2015 | 22.47 | 22.69 | 22.36 | 22.50 | 46,256,532 | -0.09(-0.40%) |
Jul 21, 2015 | 22.78 | 23.01 | 22.55 | 22.59 | 57,427,412 | -0.30(-1.31%) |
Jul 20, 2015 | 23.30 | 23.30 | 22.86 | 22.89 | 42,965,540 | -0.29(-1.26%) |
Jul 17, 2015 | 23.33 | 23.44 | 22.89 | 23.18 | 55,550,584 | -0.34(-1.44%) |
Jul 16, 2015 | 23.97 | 23.98 | 22.89 | 23.52 | 103,177,032 | +0.17(+0.71%) |
Jul 15, 2015 | 23.32 | 23.59 | 23.18 | 23.36 | 60,704,296 | +0.03(+0.14%) |
Jul 14, 2015 | 23.33 | 23.69 | 23.16 | 23.32 | 50,466,968 | -0.06(-0.27%) |
Jul 13, 2015 | 23.02 | 23.46 | 22.96 | 23.39 | 33,625,988 | +0.44(+1.92%) |
Jul 10, 2015 | 22.97 | 23.09 | 22.77 | 22.95 | 39,947,484 | +0.19(+0.83%) |
Jul 09, 2015 | 23.38 | 23.51 | 22.67 | 22.76 | 59,958,880 | -0.45(-1.93%) |
Jul 08, 2015 | 23.13 | 23.34 | 22.93 | 23.21 | 57,488,940 | -0.31(-1.34%) |
Jul 07, 2015 | 23.50 | 23.54 | 22.89 | 23.52 | 55,321,244 | -0.11(-0.47%) |
Jul 06, 2015 | 23.79 | 23.95 | 23.47 | 23.63 | 41,270,352 | -0.41(-1.69%) |
Jul 02, 2015 | 23.74 | 24.04 | 24.04 | 24.04 | 34,457,468 | +0.29(+1.24%) |
Jul 01, 2015 | 23.98 | 24.03 | 23.61 | 23.74 | 34,551,120 | -0.18(-0.77%) |
Jun 30, 2015 | 24.09 | 24.14 | 23.72 | 23.93 | 43,746,104 | +0.02(+0.08%) |
Jun 29, 2015 | 24.15 | 24.37 | 23.84 | 23.91 | 44,740,928 | -0.50(-2.03%) |
Jun 26, 2015 | 24.79 | 24.80 | 24.20 | 24.40 | 79,017,272 | -0.76(-3.03%) |
Jun 25, 2015 | 25.19 | 25.42 | 25.16 | 25.16 | 28,909,846 | +0.06(+0.25%) |
Jun 24, 2015 | 25.29 | 25.29 | 25.08 | 25.10 | 29,637,764 | -0.14(-0.55%) |
Jun 23, 2015 | 25.41 | 25.44 | 25.12 | 25.24 | 22,877,336 | -0.14(-0.54%) |
Jun 22, 2015 | 25.38 | 25.47 | 25.23 | 25.38 | 30,012,172 | +0.15(+0.59%) |
Jun 19, 2015 | 25.49 | 25.62 | 25.14 | 25.23 | 49,589,376 | -0.24(-0.96%) |
Jun 18, 2015 | 25.23 | 25.56 | 25.17 | 25.47 | 35,236,544 | +0.34(+1.35%) |
Jun 17, 2015 | 24.98 | 25.24 | 24.93 | 25.13 | 35,840,628 | +0.25(+1.00%) |
Jun 16, 2015 | 24.59 | 24.98 | 24.49 | 24.89 | 25,748,478 | +0.19(+0.78%) |
Jun 15, 2015 | 24.48 | 24.79 | 24.34 | 24.69 | 29,458,676 | +0.05(+0.22%) |
Jun 12, 2015 | 24.95 | 25.25 | 24.55 | 24.64 | 40,209,300 | -0.42(-1.66%) |
Jun 11, 2015 | 25.13 | 25.25 | 25.05 | 25.05 | 30,873,022 | +0.02(+0.09%) |
Jun 10, 2015 | 24.75 | 25.29 | 24.68 | 25.03 | 42,379,408 | +0.45(+1.82%) |
Jun 09, 2015 | 24.64 | 24.90 | 24.50 | 24.58 | 43,192,632 | -0.04(-0.16%) |
Jun 08, 2015 | 25.02 | 25.13 | 24.55 | 24.62 | 48,520,952 | -0.42(-1.70%) |
Jun 05, 2015 | 25.39 | 25.40 | 25.04 | 25.05 | 35,313,420 | -0.37(-1.45%) |
Jun 04, 2015 | 25.57 | 25.74 | 25.33 | 25.42 | 42,914,500 | -0.33(-1.28%) |
Jun 03, 2015 | 26.09 | 26.13 | 25.64 | 25.75 | 48,483,404 | -0.42(-1.62%) |
Jun 02, 2015 | 26.46 | 26.55 | 26.07 | 26.17 | 46,210,320 | -0.50(-1.87%) |
Jun 01, 2015 | 27.04 | 27.21 | 26.49 | 26.67 | 59,409,104 | -0.44(-1.61%) |
May 29, 2015 | 26.93 | 27.34 | 26.91 | 27.11 | 55,357,188 | +0.35(+1.32%) |
May 28, 2015 | 26.54 | 26.86 | 26.49 | 26.75 | 34,405,332 | +0.24(+0.89%) |
May 27, 2015 | 26.12 | 26.63 | 26.08 | 26.52 | 38,354,696 | +0.48(+1.83%) |
May 26, 2015 | 26.17 | 26.19 | 25.83 | 26.04 | 36,348,336 | -0.27(-1.03%) |
May 22, 2015 | 26.33 | 26.31 | 26.31 | 26.31 | 26,499,192 | -0.08(-0.30%) |
May 21, 2015 | 26.12 | 26.40 | 26.01 | 26.39 | 27,038,268 | +0.14(+0.54%) |
May 20, 2015 | 26.01 | 26.35 | 25.97 | 26.25 | 27,152,360 | +0.17(+0.66%) |
May 19, 2015 | 26.24 | 26.26 | 25.95 | 26.08 | 27,798,198 | -0.20(-0.78%) |
May 18, 2015 | 25.94 | 26.28 | 25.84 | 26.28 | 30,112,444 | +0.33(+1.27%) |
May 15, 2015 | 26.03 | 26.05 | 25.76 | 25.95 | 21,801,536 | +0.02(+0.06%) |
May 14, 2015 | 25.85 | 26.06 | 25.78 | 25.94 | 26,815,656 | +0.26(+1.01%) |
May 13, 2015 | 25.38 | 25.88 | 25.38 | 25.68 | 26,023,414 | +0.31(+1.21%) |
May 12, 2015 | 25.52 | 25.57 | 25.17 | 25.37 | 31,183,710 | -0.35(-1.35%) |
May 11, 2015 | 25.71 | 25.73 | 25.51 | 25.71 | 23,338,070 | -0.09(-0.34%) |
May 08, 2015 | 25.57 | 25.86 | 25.44 | 25.80 | 34,230,308 | +0.44(+1.72%) |
May 07, 2015 | 25.38 | 25.67 | 25.31 | 25.36 | 27,298,802 | +0.02(+0.08%) |
May 06, 2015 | 25.57 | 25.79 | 25.12 | 25.35 | 40,661,136 | -0.33(-1.29%) |
May 05, 2015 | 25.96 | 26.04 | 25.62 | 25.68 | 37,855,720 | -0.43(-1.66%) |
May 04, 2015 | 25.98 | 26.16 | 25.94 | 26.11 | 27,383,042 | +0.01(+0.03%) |