Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.75 | 22.76 | 22.48 | 22.53 | 9,305,286 | -0.43(-1.88%) |
Jul 30, 2015 | 23.07 | 23.19 | 22.82 | 22.96 | 7,764,886 | +0.18(+0.78%) |
Jul 29, 2015 | 22.58 | 22.86 | 22.47 | 22.78 | 11,131,696 | +0.06(+0.27%) |
Jul 28, 2015 | 22.48 | 22.75 | 22.30 | 22.72 | 13,491,755 | +0.76(+3.44%) |
Jul 27, 2015 | 22.03 | 22.16 | 21.86 | 21.97 | 14,892,321 | -0.32(-1.42%) |
Jul 24, 2015 | 22.59 | 22.63 | 22.19 | 22.28 | 11,988,223 | -0.44(-1.96%) |
Jul 23, 2015 | 22.92 | 22.98 | 22.59 | 22.73 | 14,146,520 | -0.37(-1.61%) |
Jul 22, 2015 | 23.40 | 23.41 | 23.04 | 23.10 | 11,123,066 | -0.50(-2.12%) |
Jul 21, 2015 | 23.57 | 23.74 | 23.56 | 23.60 | 9,296,333 | -0.01(-0.05%) |
Jul 20, 2015 | 23.79 | 23.81 | 23.61 | 23.61 | 6,781,517 | -0.23(-0.95%) |
Jul 17, 2015 | 24.03 | 24.03 | 23.76 | 23.84 | 6,981,068 | -0.26(-1.06%) |
Jul 16, 2015 | 24.24 | 24.26 | 24.05 | 24.09 | 7,525,852 | -0.30(-1.25%) |
Jul 15, 2015 | 24.46 | 24.50 | 24.23 | 24.40 | 6,574,756 | -0.18(-0.72%) |
Jul 14, 2015 | 24.35 | 24.59 | 24.32 | 24.57 | 5,657,501 | +0.23(+0.93%) |
Jul 13, 2015 | 24.40 | 24.44 | 24.30 | 24.35 | 5,637,026 | +0.04(+0.15%) |
Jul 10, 2015 | 24.43 | 24.49 | 24.05 | 24.31 | 9,514,256 | +0.47(+1.97%) |
Jul 09, 2015 | 24.14 | 24.20 | 23.84 | 23.84 | 8,953,144 | -0.01(-0.05%) |
Jul 08, 2015 | 23.93 | 24.02 | 23.73 | 23.86 | 9,733,813 | -0.34(-1.41%) |
Jul 07, 2015 | 23.95 | 24.29 | 23.61 | 24.20 | 17,337,402 | -0.12(-0.50%) |
Jul 06, 2015 | 24.67 | 24.76 | 24.28 | 24.32 | 13,887,785 | -0.84(-3.34%) |
Jul 02, 2015 | 24.82 | 25.16 | 25.16 | 25.16 | 19,322,280 | +1.23(+5.14%) |
Jul 01, 2015 | 24.16 | 24.17 | 23.84 | 23.93 | 10,680,147 | -0.42(-1.73%) |
Jun 30, 2015 | 24.40 | 24.46 | 24.19 | 24.35 | 11,768,368 | -0.21(-0.87%) |
Jun 29, 2015 | 24.84 | 24.98 | 24.51 | 24.56 | 9,844,500 | -0.63(-2.52%) |
Jun 26, 2015 | 25.35 | 25.46 | 25.12 | 25.20 | 6,951,708 | -0.33(-1.29%) |
Jun 25, 2015 | 25.54 | 25.71 | 25.37 | 25.52 | 11,007,831 | +0.04(+0.14%) |
Jun 24, 2015 | 25.16 | 25.60 | 25.16 | 25.49 | 10,443,760 | +0.18(+0.70%) |
Jun 23, 2015 | 25.18 | 25.36 | 25.18 | 25.31 | 4,311,618 | +0.01(+0.05%) |
Jun 22, 2015 | 25.28 | 25.45 | 25.19 | 25.30 | 5,593,868 | +0.23(+0.90%) |
Jun 19, 2015 | 25.11 | 25.21 | 25.00 | 25.07 | 4,979,932 | -0.07(-0.27%) |
Jun 18, 2015 | 25.16 | 25.34 | 25.09 | 25.14 | 5,885,043 | +0.03(+0.12%) |
Jun 17, 2015 | 25.10 | 25.24 | 24.86 | 25.11 | 5,336,246 | +0.18(+0.73%) |
Jun 16, 2015 | 24.93 | 24.95 | 24.60 | 24.93 | 11,220,152 | -0.01(-0.02%) |
Jun 15, 2015 | 24.59 | 24.97 | 24.58 | 24.93 | 6,833,135 | +0.07(+0.29%) |
Jun 12, 2015 | 25.03 | 25.04 | 24.80 | 24.86 | 5,061,313 | -0.38(-1.50%) |
Jun 11, 2015 | 25.20 | 25.38 | 25.16 | 25.24 | 6,688,694 | +0.09(+0.34%) |
Jun 10, 2015 | 25.15 | 25.24 | 25.08 | 25.15 | 8,129,568 | +0.44(+1.80%) |
Jun 09, 2015 | 24.67 | 24.82 | 24.54 | 24.71 | 5,530,355 | +0.01(+0.05%) |
Jun 08, 2015 | 24.66 | 24.82 | 24.63 | 24.70 | 4,622,883 | -0.02(-0.07%) |
Jun 05, 2015 | 24.45 | 24.88 | 24.41 | 24.71 | 9,161,549 | -0.04(-0.15%) |
Jun 04, 2015 | 25.12 | 24.97 | 24.68 | 24.75 | 8,555,417 | -0.37(-1.48%) |
Jun 03, 2015 | 25.29 | 25.36 | 25.11 | 25.12 | 4,604,740 | -0.16(-0.65%) |
Jun 02, 2015 | 25.13 | 25.41 | 25.13 | 25.29 | 6,152,264 | +0.34(+1.34%) |
Jun 01, 2015 | 25.09 | 25.09 | 24.78 | 24.95 | 6,723,108 | -0.31(-1.23%) |
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,164,336 | -0.05(-0.22%) |
May 28, 2015 | 25.35 | 25.35 | 25.14 | 25.32 | 5,160,554 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.46 | 5,221,770 | +0.10(+0.38%) |
May 26, 2015 | 25.55 | 25.57 | 25.26 | 25.37 | 7,176,037 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,246,191 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.24 | 25.90 | 26.14 | 6,942,826 | +0.50(+1.95%) |
May 20, 2015 | 25.63 | 25.77 | 25.56 | 25.64 | 4,981,739 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,441,278 | -0.34(-1.32%) |
May 18, 2015 | 25.85 | 25.94 | 25.78 | 25.83 | 6,427,540 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.19 | 25.86 | 26.09 | 6,453,356 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,620,562 | +0.12(+0.44%) |
May 13, 2015 | 26.24 | 26.26 | 26.01 | 26.06 | 5,514,477 | +0.05(+0.19%) |
May 12, 2015 | 25.88 | 26.17 | 25.88 | 26.01 | 6,238,724 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.21 | 25.91 | 25.95 | 6,979,416 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.10 | 25.75 | 26.02 | 8,712,578 | +0.54(+2.10%) |
May 07, 2015 | 25.60 | 25.62 | 25.23 | 25.49 | 8,238,269 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,640,099 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,352,109 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.21 | 26.03 | 26.08 | 8,562,110 | +0.11(+0.42%) |