Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.77 | 23.91 | 23.66 | 23.79 | 4,756,888 | +0.13(+0.53%) |
Jul 30, 2015 | 23.68 | 23.81 | 23.54 | 23.67 | 4,239,814 | +0.00(+0.00%) |
Jul 29, 2015 | 23.69 | 23.79 | 23.58 | 23.67 | 5,673,233 | -0.01(-0.03%) |
Jul 28, 2015 | 23.65 | 23.80 | 23.34 | 23.68 | 4,332,878 | +0.05(+0.22%) |
Jul 27, 2015 | 23.65 | 23.85 | 23.52 | 23.62 | 4,196,682 | -0.29(-1.23%) |
Jul 24, 2015 | 24.28 | 24.33 | 23.87 | 23.92 | 3,679,315 | -0.29(-1.22%) |
Jul 23, 2015 | 24.33 | 24.47 | 24.10 | 24.21 | 3,796,271 | -0.13(-0.54%) |
Jul 22, 2015 | 24.01 | 24.35 | 24.01 | 24.35 | 3,925,363 | +0.23(+0.95%) |
Jul 21, 2015 | 24.15 | 24.20 | 23.86 | 24.12 | 5,480,148 | -0.10(-0.43%) |
Jul 20, 2015 | 24.05 | 24.35 | 23.82 | 24.22 | 7,937,570 | -0.01(-0.03%) |
Jul 17, 2015 | 24.74 | 24.80 | 23.93 | 24.23 | 13,865,136 | -1.49(-5.79%) |
Jul 16, 2015 | 25.43 | 26.04 | 25.31 | 25.72 | 5,419,786 | +0.35(+1.39%) |
Jul 15, 2015 | 25.41 | 25.43 | 25.20 | 25.36 | 3,369,386 | -0.12(-0.46%) |
Jul 14, 2015 | 25.24 | 25.52 | 25.14 | 25.48 | 4,406,116 | +0.16(+0.64%) |
Jul 13, 2015 | 25.29 | 25.36 | 25.13 | 25.32 | 3,800,434 | +0.32(+1.27%) |
Jul 10, 2015 | 25.07 | 25.14 | 24.96 | 25.00 | 5,158,319 | +0.19(+0.77%) |
Jul 09, 2015 | 24.93 | 25.05 | 24.70 | 24.81 | 4,209,305 | +0.11(+0.45%) |
Jul 08, 2015 | 24.72 | 24.86 | 24.51 | 24.70 | 3,681,516 | -0.21(-0.83%) |
Jul 07, 2015 | 24.68 | 25.05 | 24.31 | 24.91 | 5,625,430 | +0.35(+1.41%) |
Jul 06, 2015 | 24.30 | 24.76 | 24.25 | 24.56 | 2,954,357 | -0.13(-0.51%) |
Jul 02, 2015 | 24.78 | 24.69 | 24.69 | 24.69 | 4,127,559 | +0.02(+0.09%) |
Jul 01, 2015 | 24.28 | 24.69 | 24.16 | 24.66 | 5,347,102 | +0.63(+2.64%) |
Jun 30, 2015 | 24.40 | 24.41 | 23.99 | 24.03 | 4,890,911 | -0.09(-0.37%) |
Jun 29, 2015 | 24.83 | 24.83 | 24.07 | 24.12 | 6,334,124 | -0.91(-3.65%) |
Jun 26, 2015 | 25.09 | 25.43 | 25.01 | 25.03 | 8,501,975 | +0.10(+0.41%) |
Jun 25, 2015 | 25.14 | 25.31 | 24.91 | 24.93 | 4,894,741 | -0.07(-0.29%) |
Jun 24, 2015 | 25.78 | 25.97 | 24.98 | 25.00 | 6,753,976 | -0.69(-2.70%) |
Jun 23, 2015 | 25.76 | 26.03 | 25.68 | 25.70 | 5,338,558 | -0.04(-0.14%) |
Jun 22, 2015 | 25.90 | 26.05 | 25.61 | 25.73 | 3,347,379 | -0.02(-0.09%) |
Jun 19, 2015 | 25.59 | 26.02 | 25.46 | 25.75 | 5,926,741 | -0.04(-0.17%) |
Jun 18, 2015 | 25.25 | 25.86 | 25.21 | 25.80 | 6,193,032 | +0.74(+2.94%) |
Jun 17, 2015 | 25.42 | 25.49 | 24.91 | 25.06 | 3,479,575 | -0.28(-1.10%) |
Jun 16, 2015 | 25.22 | 25.34 | 25.07 | 25.34 | 4,185,826 | +0.20(+0.79%) |
Jun 15, 2015 | 25.03 | 25.21 | 24.87 | 25.14 | 3,823,617 | -0.06(-0.23%) |
Jun 12, 2015 | 25.05 | 25.40 | 25.03 | 25.20 | 2,640,594 | +0.00(+0.00%) |
Jun 11, 2015 | 25.21 | 25.50 | 25.17 | 25.20 | 3,278,782 | -0.01(-0.06%) |
Jun 10, 2015 | 25.03 | 25.25 | 24.94 | 25.22 | 4,504,344 | +0.29(+1.15%) |
Jun 09, 2015 | 25.11 | 25.39 | 24.87 | 24.93 | 4,356,094 | -0.17(-0.68%) |
Jun 08, 2015 | 25.33 | 25.45 | 25.05 | 25.10 | 4,880,873 | -0.18(-0.70%) |
Jun 05, 2015 | 25.30 | 25.46 | 25.19 | 25.27 | 5,138,203 | +0.00(+0.00%) |
Jun 04, 2015 | 25.49 | 25.87 | 25.26 | 25.27 | 4,243,104 | -0.40(-1.54%) |
Jun 03, 2015 | 25.43 | 25.98 | 25.35 | 25.67 | 4,568,669 | +0.22(+0.86%) |
Jun 02, 2015 | 25.11 | 25.65 | 25.07 | 25.45 | 5,584,340 | +0.29(+1.16%) |
Jun 01, 2015 | 25.51 | 25.54 | 25.11 | 25.16 | 6,216,565 | -0.24(-0.95%) |
May 29, 2015 | 25.00 | 25.60 | 25.00 | 25.40 | 7,632,941 | +0.38(+1.52%) |
May 28, 2015 | 25.15 | 25.25 | 24.91 | 25.02 | 5,277,646 | -0.13(-0.52%) |
May 27, 2015 | 24.93 | 25.42 | 24.89 | 25.15 | 7,476,191 | +0.34(+1.36%) |
May 26, 2015 | 25.08 | 25.17 | 24.73 | 24.81 | 6,954,986 | -0.31(-1.25%) |
May 22, 2015 | 25.98 | 25.13 | 25.13 | 25.13 | 10,599,795 | -0.57(-2.22%) |
May 21, 2015 | 26.79 | 26.79 | 25.63 | 25.70 | 24,579,196 | +0.97(+3.94%) |
May 20, 2015 | 25.43 | 25.46 | 24.69 | 24.73 | 14,707,892 | -0.88(-3.43%) |
May 19, 2015 | 25.83 | 25.87 | 25.47 | 25.60 | 7,061,397 | -0.08(-0.31%) |
May 18, 2015 | 25.07 | 25.84 | 24.98 | 25.68 | 9,650,763 | +0.37(+1.45%) |
May 15, 2015 | 25.52 | 25.56 | 25.25 | 25.32 | 7,495,854 | -0.17(-0.66%) |
May 14, 2015 | 26.64 | 26.64 | 25.46 | 25.49 | 10,477,972 | -1.01(-3.81%) |
May 13, 2015 | 27.09 | 27.09 | 26.35 | 26.50 | 5,797,781 | -0.44(-1.63%) |
May 12, 2015 | 26.89 | 27.01 | 26.66 | 26.94 | 4,982,021 | -0.12(-0.46%) |
May 11, 2015 | 26.73 | 27.21 | 26.73 | 27.06 | 3,982,388 | +0.26(+0.98%) |
May 08, 2015 | 26.66 | 26.89 | 26.54 | 26.80 | 3,956,437 | +0.36(+1.36%) |
May 07, 2015 | 25.84 | 26.52 | 25.77 | 26.44 | 4,104,018 | +0.59(+2.27%) |
May 06, 2015 | 26.12 | 26.17 | 25.75 | 25.85 | 4,837,829 | -0.11(-0.42%) |
May 05, 2015 | 26.13 | 26.29 | 25.86 | 25.96 | 4,556,681 | -0.12(-0.48%) |
May 04, 2015 | 25.75 | 26.17 | 25.74 | 26.09 | 3,892,975 | +0.34(+1.31%) |