Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.98 | 24.35 | 23.95 | 24.08 | 43,437,216 | +0.22(+0.92%) |
Jul 30, 2015 | 23.82 | 24.04 | 23.63 | 23.86 | 32,201,444 | -0.02(-0.08%) |
Jul 29, 2015 | 23.69 | 24.13 | 23.66 | 23.88 | 67,906,568 | +0.27(+1.16%) |
Jul 28, 2015 | 23.33 | 23.68 | 22.97 | 23.60 | 54,918,260 | +0.67(+2.94%) |
Jul 27, 2015 | 22.82 | 22.97 | 22.62 | 22.93 | 46,909,880 | +0.05(+0.23%) |
Jul 24, 2015 | 23.12 | 23.18 | 22.80 | 22.88 | 32,090,986 | -0.35(-1.50%) |
Jul 23, 2015 | 23.36 | 23.37 | 23.12 | 23.22 | 19,046,716 | -0.07(-0.29%) |
Jul 22, 2015 | 23.41 | 23.50 | 23.21 | 23.29 | 26,393,438 | -0.17(-0.74%) |
Jul 21, 2015 | 23.53 | 23.60 | 23.29 | 23.46 | 26,444,120 | -0.07(-0.28%) |
Jul 20, 2015 | 23.46 | 23.62 | 23.43 | 23.53 | 22,122,946 | +0.11(+0.48%) |
Jul 17, 2015 | 23.38 | 23.42 | 23.31 | 23.42 | 25,123,322 | -0.02(-0.09%) |
Jul 16, 2015 | 23.46 | 23.50 | 23.39 | 23.44 | 22,930,896 | +0.08(+0.34%) |
Jul 15, 2015 | 23.38 | 23.45 | 23.31 | 23.36 | 29,152,570 | -0.07(-0.29%) |
Jul 14, 2015 | 23.21 | 23.47 | 23.18 | 23.42 | 27,700,490 | +0.17(+0.75%) |
Jul 13, 2015 | 23.05 | 23.27 | 23.03 | 23.25 | 27,295,762 | +0.31(+1.34%) |
Jul 10, 2015 | 22.86 | 23.00 | 22.80 | 22.94 | 31,669,006 | +0.33(+1.48%) |
Jul 09, 2015 | 22.60 | 22.69 | 22.52 | 22.61 | 33,110,646 | +0.27(+1.23%) |
Jul 08, 2015 | 22.40 | 22.52 | 22.30 | 22.34 | 30,266,462 | -0.19(-0.83%) |
Jul 07, 2015 | 22.26 | 22.59 | 22.13 | 22.52 | 38,717,372 | +0.32(+1.44%) |
Jul 06, 2015 | 22.24 | 22.46 | 22.09 | 22.20 | 31,438,392 | -0.08(-0.36%) |
Jul 02, 2015 | 22.53 | 22.28 | 22.28 | 22.28 | 33,886,700 | -0.21(-0.95%) |
Jul 01, 2015 | 22.41 | 22.61 | 22.31 | 22.50 | 42,260,164 | +0.11(+0.48%) |
Jun 30, 2015 | 22.56 | 22.56 | 22.26 | 22.39 | 52,444,336 | -0.04(-0.18%) |
Jun 29, 2015 | 22.52 | 22.78 | 22.39 | 22.43 | 43,190,076 | -0.22(-0.97%) |
Jun 26, 2015 | 22.82 | 22.90 | 22.62 | 22.65 | 53,420,140 | -0.07(-0.29%) |
Jun 25, 2015 | 22.84 | 22.93 | 22.65 | 22.72 | 34,481,752 | -0.14(-0.61%) |
Jun 24, 2015 | 22.93 | 23.05 | 22.86 | 22.86 | 34,565,416 | -0.18(-0.78%) |
Jun 23, 2015 | 22.98 | 23.10 | 22.93 | 23.04 | 27,633,752 | +0.13(+0.55%) |
Jun 22, 2015 | 22.93 | 23.04 | 22.89 | 22.91 | 21,027,638 | +0.09(+0.38%) |
Jun 19, 2015 | 22.86 | 23.04 | 22.82 | 22.82 | 43,249,392 | -0.13(-0.55%) |
Jun 18, 2015 | 22.76 | 23.04 | 22.74 | 22.95 | 36,707,256 | +0.26(+1.15%) |
Jun 17, 2015 | 22.74 | 22.82 | 22.60 | 22.69 | 31,440,110 | -0.04(-0.18%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.58 | 22.73 | 30,953,834 | +0.00(+0.00%) |
Jun 15, 2015 | 22.74 | 22.78 | 22.61 | 22.73 | 31,348,996 | -0.11(-0.50%) |
Jun 12, 2015 | 22.90 | 23.01 | 22.77 | 22.84 | 32,476,450 | -0.17(-0.73%) |
Jun 11, 2015 | 22.92 | 23.08 | 22.88 | 23.01 | 30,185,024 | +0.10(+0.44%) |
Jun 10, 2015 | 22.76 | 22.99 | 22.73 | 22.91 | 35,454,248 | +0.20(+0.88%) |
Jun 09, 2015 | 22.74 | 22.79 | 22.63 | 22.71 | 34,761,084 | +0.02(+0.09%) |
Jun 08, 2015 | 22.68 | 22.81 | 22.65 | 22.69 | 26,462,550 | -0.07(-0.32%) |
Jun 05, 2015 | 22.83 | 22.89 | 22.66 | 22.76 | 34,546,516 | -0.10(-0.44%) |
Jun 04, 2015 | 22.84 | 23.08 | 22.78 | 22.86 | 30,939,278 | -0.11(-0.49%) |
Jun 03, 2015 | 23.07 | 23.14 | 22.89 | 22.98 | 25,760,404 | -0.05(-0.23%) |
Jun 02, 2015 | 23.13 | 23.14 | 22.94 | 23.03 | 27,954,734 | -0.05(-0.20%) |
Jun 01, 2015 | 23.22 | 23.32 | 23.06 | 23.08 | 41,261,592 | -0.13(-0.55%) |
May 29, 2015 | 23.02 | 23.36 | 22.98 | 23.20 | 75,005,176 | +0.21(+0.90%) |
May 28, 2015 | 23.01 | 23.06 | 22.88 | 23.00 | 23,688,002 | +0.09(+0.41%) |
May 27, 2015 | 22.84 | 23.02 | 22.75 | 22.90 | 33,009,426 | +0.13(+0.56%) |
May 26, 2015 | 22.82 | 22.93 | 22.72 | 22.78 | 28,248,918 | -0.11(-0.50%) |
May 22, 2015 | 22.92 | 22.89 | 22.89 | 22.89 | 19,429,232 | -0.05(-0.23%) |
May 21, 2015 | 22.86 | 23.03 | 22.84 | 22.94 | 27,124,954 | +0.04(+0.17%) |
May 20, 2015 | 22.90 | 23.03 | 22.88 | 22.90 | 22,938,712 | +0.06(+0.26%) |
May 19, 2015 | 22.62 | 22.96 | 22.60 | 22.84 | 31,230,536 | +0.15(+0.68%) |
May 18, 2015 | 22.69 | 22.74 | 22.64 | 22.69 | 36,869,876 | -0.01(-0.03%) |
May 15, 2015 | 22.70 | 22.74 | 22.65 | 22.70 | 25,289,768 | +0.03(+0.15%) |
May 14, 2015 | 22.51 | 22.70 | 22.48 | 22.66 | 26,798,720 | +0.27(+1.22%) |
May 13, 2015 | 22.55 | 22.57 | 22.35 | 22.39 | 35,586,632 | -0.17(-0.74%) |
May 12, 2015 | 22.58 | 22.68 | 22.52 | 22.56 | 26,792,104 | -0.12(-0.53%) |
May 11, 2015 | 22.76 | 22.88 | 22.66 | 22.68 | 39,640,976 | -0.04(-0.18%) |
May 08, 2015 | 22.58 | 22.80 | 22.57 | 22.72 | 30,568,832 | +0.29(+1.31%) |
May 07, 2015 | 22.33 | 22.54 | 22.25 | 22.42 | 32,211,266 | +0.08(+0.36%) |
May 06, 2015 | 22.54 | 22.64 | 22.18 | 22.34 | 40,225,000 | -0.26(-1.16%) |
May 05, 2015 | 22.77 | 22.81 | 22.53 | 22.61 | 33,782,764 | -0.13(-0.58%) |
May 04, 2015 | 22.60 | 22.86 | 22.56 | 22.74 | 35,557,284 | +0.16(+0.70%) |