Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.14 | 22.32 | 21.95 | 22.00 | 22,391,008 | -0.25(-1.11%) |
Jul 30, 2015 | 22.40 | 22.47 | 22.15 | 22.24 | 20,124,222 | -0.13(-0.60%) |
Jul 29, 2015 | 22.16 | 22.40 | 21.96 | 22.38 | 31,329,584 | +0.10(+0.46%) |
Jul 28, 2015 | 22.24 | 22.49 | 22.00 | 22.28 | 27,497,892 | +0.22(+0.99%) |
Jul 27, 2015 | 21.70 | 22.18 | 21.37 | 22.06 | 30,064,936 | +0.23(+1.06%) |
Jul 24, 2015 | 21.90 | 22.08 | 21.77 | 21.82 | 20,845,684 | -0.06(-0.29%) |
Jul 23, 2015 | 22.11 | 22.23 | 21.70 | 21.89 | 26,039,144 | -0.26(-1.16%) |
Jul 22, 2015 | 22.37 | 22.44 | 22.07 | 22.14 | 24,561,106 | -0.30(-1.34%) |
Jul 21, 2015 | 22.69 | 22.69 | 22.27 | 22.44 | 28,253,206 | -0.29(-1.27%) |
Jul 20, 2015 | 23.10 | 23.10 | 22.70 | 22.73 | 20,635,534 | -0.37(-1.60%) |
Jul 17, 2015 | 23.30 | 23.33 | 22.83 | 23.10 | 22,267,214 | -0.32(-1.36%) |
Jul 16, 2015 | 23.70 | 23.81 | 23.32 | 23.42 | 21,697,028 | -0.11(-0.48%) |
Jul 15, 2015 | 23.73 | 23.93 | 23.47 | 23.53 | 16,649,537 | -0.28(-1.16%) |
Jul 14, 2015 | 23.72 | 24.04 | 23.67 | 23.81 | 16,384,398 | -0.11(-0.45%) |
Jul 13, 2015 | 23.97 | 24.16 | 23.82 | 23.92 | 16,357,044 | +0.06(+0.26%) |
Jul 10, 2015 | 23.58 | 23.90 | 23.55 | 23.85 | 14,040,099 | +0.37(+1.57%) |
Jul 09, 2015 | 23.51 | 23.74 | 23.47 | 23.48 | 14,510,723 | +0.13(+0.54%) |
Jul 08, 2015 | 23.58 | 23.72 | 23.27 | 23.36 | 16,761,219 | -0.28(-1.17%) |
Jul 07, 2015 | 23.51 | 23.70 | 23.23 | 23.63 | 20,686,782 | +0.15(+0.64%) |
Jul 06, 2015 | 23.56 | 23.73 | 23.29 | 23.48 | 15,255,671 | -0.33(-1.39%) |
Jul 02, 2015 | 24.07 | 23.82 | 23.82 | 23.82 | 13,954,840 | +0.03(+0.13%) |
Jul 01, 2015 | 24.08 | 24.12 | 23.63 | 23.78 | 16,964,818 | -0.26(-1.07%) |
Jun 30, 2015 | 24.19 | 24.24 | 24.02 | 24.04 | 17,265,818 | +0.02(+0.08%) |
Jun 29, 2015 | 24.26 | 24.49 | 24.00 | 24.02 | 19,624,376 | -0.38(-1.54%) |
Jun 26, 2015 | 24.35 | 24.61 | 24.15 | 24.40 | 57,355,328 | -0.01(-0.05%) |
Jun 25, 2015 | 24.74 | 24.79 | 24.37 | 24.41 | 14,671,929 | -0.29(-1.19%) |
Jun 24, 2015 | 24.69 | 24.85 | 24.58 | 24.70 | 16,702,228 | +0.01(+0.05%) |
Jun 23, 2015 | 24.87 | 24.93 | 24.65 | 24.69 | 16,058,139 | -0.14(-0.55%) |
Jun 22, 2015 | 24.92 | 25.22 | 24.76 | 24.83 | 24,549,532 | +0.07(+0.28%) |
Jun 19, 2015 | 24.99 | 25.02 | 24.74 | 24.76 | 26,794,554 | -0.34(-1.35%) |
Jun 18, 2015 | 24.82 | 25.21 | 24.70 | 25.10 | 24,262,944 | +0.35(+1.42%) |
Jun 17, 2015 | 24.85 | 24.89 | 24.57 | 24.75 | 19,789,124 | +0.02(+0.08%) |
Jun 16, 2015 | 24.71 | 24.87 | 24.49 | 24.73 | 18,620,352 | +0.08(+0.33%) |
Jun 15, 2015 | 24.04 | 24.77 | 24.04 | 24.65 | 24,808,014 | +0.28(+1.13%) |
Jun 12, 2015 | 24.37 | 24.69 | 24.30 | 24.37 | 44,330,952 | -0.54(-2.16%) |
Jun 11, 2015 | 25.16 | 25.16 | 24.89 | 24.91 | 19,057,740 | -0.28(-1.12%) |
Jun 10, 2015 | 25.36 | 25.38 | 25.15 | 25.19 | 12,833,261 | -0.01(-0.03%) |
Jun 09, 2015 | 25.09 | 25.30 | 25.06 | 25.20 | 11,197,244 | +0.03(+0.10%) |
Jun 08, 2015 | 25.20 | 25.48 | 25.13 | 25.17 | 10,304,853 | -0.13(-0.50%) |
Jun 05, 2015 | 25.10 | 25.53 | 24.92 | 25.30 | 19,328,682 | +0.19(+0.75%) |
Jun 04, 2015 | 25.43 | 25.54 | 25.11 | 25.11 | 23,348,064 | -0.48(-1.88%) |
Jun 03, 2015 | 25.79 | 25.79 | 25.52 | 25.59 | 14,665,952 | -0.26(-1.02%) |
Jun 02, 2015 | 25.88 | 25.94 | 25.63 | 25.86 | 13,201,876 | +0.00(+0.00%) |
Jun 01, 2015 | 25.91 | 25.97 | 25.75 | 25.86 | 14,297,483 | -0.13(-0.48%) |
May 29, 2015 | 25.98 | 26.14 | 25.94 | 25.98 | 15,220,626 | -0.08(-0.31%) |
May 28, 2015 | 26.18 | 26.20 | 26.00 | 26.06 | 14,768,278 | -0.23(-0.88%) |
May 27, 2015 | 26.31 | 26.39 | 26.18 | 26.30 | 13,709,484 | -0.06(-0.24%) |
May 26, 2015 | 26.61 | 26.61 | 26.26 | 26.36 | 11,831,679 | -0.38(-1.41%) |
May 22, 2015 | 26.52 | 26.73 | 26.73 | 26.73 | 8,984,815 | +0.02(+0.07%) |
May 21, 2015 | 26.75 | 26.85 | 26.61 | 26.72 | 9,360,568 | +0.04(+0.16%) |
May 20, 2015 | 26.85 | 26.85 | 26.54 | 26.67 | 9,589,135 | -0.17(-0.63%) |
May 19, 2015 | 26.75 | 26.92 | 26.70 | 26.84 | 9,356,331 | +0.02(+0.07%) |
May 18, 2015 | 26.70 | 26.87 | 26.61 | 26.82 | 11,100,978 | +0.13(+0.49%) |
May 15, 2015 | 26.50 | 26.71 | 26.44 | 26.69 | 14,566,576 | +0.30(+1.14%) |
May 14, 2015 | 26.47 | 26.61 | 26.35 | 26.39 | 11,088,510 | -0.01(-0.05%) |
May 13, 2015 | 26.83 | 26.87 | 26.26 | 26.40 | 18,021,440 | -0.34(-1.26%) |
May 12, 2015 | 26.61 | 26.82 | 26.47 | 26.74 | 11,348,430 | +0.04(+0.14%) |
May 11, 2015 | 26.92 | 26.95 | 26.57 | 26.70 | 8,708,226 | -0.24(-0.91%) |
May 08, 2015 | 26.83 | 26.97 | 26.75 | 26.95 | 10,993,207 | +0.23(+0.87%) |
May 07, 2015 | 26.63 | 26.95 | 26.49 | 26.72 | 12,182,094 | -0.01(-0.02%) |
May 06, 2015 | 26.81 | 26.89 | 26.62 | 26.72 | 10,153,209 | +0.01(+0.05%) |
May 05, 2015 | 26.90 | 26.92 | 26.66 | 26.71 | 9,213,656 | -0.11(-0.42%) |
May 04, 2015 | 27.08 | 27.14 | 26.81 | 26.82 | 10,084,864 | -0.19(-0.70%) |