Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.43 | 24.80 | 24.40 | 24.53 | 42,635,284 | +0.22(+0.92%) |
Jul 30, 2015 | 24.27 | 24.49 | 24.08 | 24.31 | 31,606,944 | -0.02(-0.08%) |
Jul 29, 2015 | 24.14 | 24.58 | 24.11 | 24.33 | 66,652,884 | +0.28(+1.16%) |
Jul 28, 2015 | 23.77 | 24.13 | 23.40 | 24.05 | 53,904,364 | +0.69(+2.94%) |
Jul 27, 2015 | 23.25 | 23.40 | 23.05 | 23.36 | 46,043,832 | +0.05(+0.23%) |
Jul 24, 2015 | 23.56 | 23.62 | 23.23 | 23.31 | 31,498,524 | -0.35(-1.50%) |
Jul 23, 2015 | 23.80 | 23.81 | 23.56 | 23.66 | 18,695,078 | -0.07(-0.29%) |
Jul 22, 2015 | 23.85 | 23.95 | 23.65 | 23.73 | 25,906,164 | -0.18(-0.74%) |
Jul 21, 2015 | 23.97 | 24.04 | 23.73 | 23.91 | 25,955,910 | -0.07(-0.28%) |
Jul 20, 2015 | 23.90 | 24.06 | 23.87 | 23.97 | 21,714,514 | +0.12(+0.48%) |
Jul 17, 2015 | 23.82 | 23.86 | 23.75 | 23.86 | 24,659,498 | -0.02(-0.09%) |
Jul 16, 2015 | 23.91 | 23.95 | 23.83 | 23.88 | 22,507,548 | +0.08(+0.34%) |
Jul 15, 2015 | 23.82 | 23.89 | 23.75 | 23.80 | 28,614,356 | -0.07(-0.28%) |
Jul 14, 2015 | 23.65 | 23.91 | 23.61 | 23.86 | 27,189,086 | +0.18(+0.75%) |
Jul 13, 2015 | 23.48 | 23.71 | 23.46 | 23.69 | 26,791,830 | +0.31(+1.34%) |
Jul 10, 2015 | 23.29 | 23.43 | 23.23 | 23.37 | 31,084,334 | +0.34(+1.48%) |
Jul 09, 2015 | 23.03 | 23.11 | 22.95 | 23.03 | 32,499,360 | +0.28(+1.23%) |
Jul 08, 2015 | 22.82 | 22.95 | 22.71 | 22.76 | 29,707,684 | -0.19(-0.83%) |
Jul 07, 2015 | 22.68 | 23.02 | 22.55 | 22.95 | 38,002,572 | +0.33(+1.44%) |
Jul 06, 2015 | 22.65 | 22.89 | 22.50 | 22.62 | 30,857,978 | -0.08(-0.36%) |
Jul 02, 2015 | 22.95 | 22.70 | 22.70 | 22.70 | 33,261,086 | -0.22(-0.95%) |
Jul 01, 2015 | 22.83 | 23.03 | 22.73 | 22.92 | 41,479,960 | +0.11(+0.48%) |
Jun 30, 2015 | 22.99 | 22.99 | 22.67 | 22.81 | 51,476,112 | -0.04(-0.18%) |
Jun 29, 2015 | 22.95 | 23.21 | 22.81 | 22.85 | 42,392,704 | -0.22(-0.97%) |
Jun 26, 2015 | 23.25 | 23.33 | 23.04 | 23.08 | 52,433,904 | -0.07(-0.29%) |
Jun 25, 2015 | 23.27 | 23.36 | 23.07 | 23.14 | 33,845,152 | -0.14(-0.61%) |
Jun 24, 2015 | 23.36 | 23.48 | 23.29 | 23.29 | 33,927,272 | -0.18(-0.78%) |
Jun 23, 2015 | 23.41 | 23.53 | 23.36 | 23.47 | 27,123,578 | +0.13(+0.55%) |
Jun 22, 2015 | 23.36 | 23.47 | 23.32 | 23.34 | 20,639,426 | +0.09(+0.38%) |
Jun 19, 2015 | 23.29 | 23.47 | 23.25 | 23.25 | 42,450,924 | -0.13(-0.55%) |
Jun 18, 2015 | 23.18 | 23.48 | 23.16 | 23.38 | 36,029,568 | +0.27(+1.15%) |
Jun 17, 2015 | 23.16 | 23.25 | 23.03 | 23.12 | 30,859,666 | -0.04(-0.18%) |
Jun 16, 2015 | 23.17 | 23.20 | 23.00 | 23.16 | 30,382,366 | +0.00(+0.00%) |
Jun 15, 2015 | 23.17 | 23.21 | 23.03 | 23.16 | 30,770,234 | -0.12(-0.50%) |
Jun 12, 2015 | 23.33 | 23.44 | 23.20 | 23.27 | 31,876,872 | -0.17(-0.73%) |
Jun 11, 2015 | 23.35 | 23.52 | 23.31 | 23.44 | 29,627,750 | +0.10(+0.44%) |
Jun 10, 2015 | 23.18 | 23.42 | 23.16 | 23.34 | 34,799,696 | +0.20(+0.88%) |
Jun 09, 2015 | 23.16 | 23.22 | 23.05 | 23.14 | 34,119,328 | +0.02(+0.09%) |
Jun 08, 2015 | 23.11 | 23.24 | 23.08 | 23.12 | 25,974,000 | -0.07(-0.32%) |
Jun 05, 2015 | 23.26 | 23.32 | 23.08 | 23.19 | 33,908,720 | -0.10(-0.44%) |
Jun 04, 2015 | 23.27 | 23.51 | 23.20 | 23.29 | 30,368,078 | -0.12(-0.49%) |
Jun 03, 2015 | 23.50 | 23.58 | 23.32 | 23.41 | 25,284,818 | -0.05(-0.23%) |
Jun 02, 2015 | 23.57 | 23.58 | 23.37 | 23.46 | 27,438,636 | -0.05(-0.20%) |
Jun 01, 2015 | 23.65 | 23.76 | 23.49 | 23.51 | 40,499,824 | -0.13(-0.55%) |
May 29, 2015 | 23.46 | 23.80 | 23.41 | 23.64 | 73,620,432 | +0.21(+0.90%) |
May 28, 2015 | 23.44 | 23.49 | 23.31 | 23.43 | 23,250,676 | +0.10(+0.41%) |
May 27, 2015 | 23.27 | 23.45 | 23.18 | 23.33 | 32,400,008 | +0.13(+0.56%) |
May 26, 2015 | 23.25 | 23.36 | 23.15 | 23.20 | 27,727,388 | -0.12(-0.50%) |
May 22, 2015 | 23.35 | 23.32 | 23.32 | 23.32 | 19,070,530 | -0.05(-0.23%) |
May 21, 2015 | 23.29 | 23.46 | 23.27 | 23.37 | 26,624,174 | +0.04(+0.17%) |
May 20, 2015 | 23.33 | 23.46 | 23.31 | 23.33 | 22,515,220 | +0.06(+0.26%) |
May 19, 2015 | 23.04 | 23.40 | 23.02 | 23.27 | 30,653,960 | +0.16(+0.68%) |
May 18, 2015 | 23.12 | 23.17 | 23.06 | 23.12 | 36,189,188 | -0.01(-0.03%) |
May 15, 2015 | 23.13 | 23.16 | 23.08 | 23.12 | 24,822,870 | +0.03(+0.15%) |
May 14, 2015 | 22.93 | 23.12 | 22.90 | 23.09 | 26,303,964 | +0.28(+1.22%) |
May 13, 2015 | 22.97 | 22.99 | 22.77 | 22.81 | 34,929,632 | -0.17(-0.74%) |
May 12, 2015 | 23.00 | 23.10 | 22.94 | 22.98 | 26,297,470 | -0.12(-0.53%) |
May 11, 2015 | 23.19 | 23.31 | 23.09 | 23.10 | 38,909,128 | -0.04(-0.18%) |
May 08, 2015 | 23.00 | 23.23 | 22.99 | 23.14 | 30,004,472 | +0.30(+1.31%) |
May 07, 2015 | 22.75 | 22.96 | 22.67 | 22.84 | 31,616,584 | +0.08(+0.36%) |
May 06, 2015 | 22.96 | 23.06 | 22.59 | 22.76 | 39,482,372 | -0.26(-1.12%) |
May 05, 2015 | 23.19 | 23.23 | 22.95 | 23.02 | 33,173,112 | -0.13(-0.58%) |
May 04, 2015 | 23.01 | 23.28 | 22.97 | 23.16 | 34,915,612 | +0.16(+0.70%) |