Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.07 | 24.43 | 24.04 | 24.17 | 43,278,256 | +0.22(+0.92%) |
Jul 30, 2015 | 23.91 | 24.13 | 23.72 | 23.95 | 32,083,602 | -0.02(-0.08%) |
Jul 29, 2015 | 23.78 | 24.21 | 23.75 | 23.97 | 67,658,064 | +0.27(+1.16%) |
Jul 28, 2015 | 23.42 | 23.77 | 23.05 | 23.69 | 54,717,284 | +0.68(+2.94%) |
Jul 27, 2015 | 22.90 | 23.05 | 22.71 | 23.01 | 46,738,212 | +0.05(+0.23%) |
Jul 24, 2015 | 23.21 | 23.27 | 22.89 | 22.96 | 31,973,548 | -0.35(-1.50%) |
Jul 23, 2015 | 23.45 | 23.46 | 23.21 | 23.31 | 18,977,014 | -0.07(-0.29%) |
Jul 22, 2015 | 23.50 | 23.59 | 23.30 | 23.38 | 26,296,850 | -0.17(-0.74%) |
Jul 21, 2015 | 23.62 | 23.68 | 23.38 | 23.55 | 26,347,346 | -0.07(-0.28%) |
Jul 20, 2015 | 23.54 | 23.70 | 23.52 | 23.62 | 22,041,988 | +0.11(+0.49%) |
Jul 17, 2015 | 23.46 | 23.51 | 23.40 | 23.50 | 25,031,384 | -0.02(-0.09%) |
Jul 16, 2015 | 23.55 | 23.59 | 23.48 | 23.52 | 22,846,980 | +0.08(+0.34%) |
Jul 15, 2015 | 23.47 | 23.53 | 23.39 | 23.44 | 29,045,884 | -0.07(-0.28%) |
Jul 14, 2015 | 23.30 | 23.56 | 23.26 | 23.51 | 27,599,120 | +0.17(+0.75%) |
Jul 13, 2015 | 23.13 | 23.36 | 23.11 | 23.34 | 27,195,872 | +0.31(+1.34%) |
Jul 10, 2015 | 22.95 | 23.08 | 22.89 | 23.03 | 31,553,112 | +0.34(+1.48%) |
Jul 09, 2015 | 22.69 | 22.77 | 22.61 | 22.69 | 32,989,476 | +0.27(+1.23%) |
Jul 08, 2015 | 22.48 | 22.61 | 22.38 | 22.42 | 30,155,700 | -0.19(-0.83%) |
Jul 07, 2015 | 22.34 | 22.68 | 22.21 | 22.61 | 38,575,684 | +0.32(+1.44%) |
Jul 06, 2015 | 22.32 | 22.55 | 22.17 | 22.28 | 31,323,342 | -0.08(-0.36%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 33,762,692 | -0.21(-0.95%) |
Jul 01, 2015 | 22.49 | 22.69 | 22.39 | 22.58 | 42,105,512 | +0.11(+0.48%) |
Jun 30, 2015 | 22.65 | 22.65 | 22.34 | 22.47 | 52,252,416 | -0.04(-0.18%) |
Jun 29, 2015 | 22.61 | 22.86 | 22.47 | 22.51 | 43,032,020 | -0.22(-0.97%) |
Jun 26, 2015 | 22.90 | 22.98 | 22.70 | 22.73 | 53,224,648 | -0.07(-0.29%) |
Jun 25, 2015 | 22.93 | 23.01 | 22.73 | 22.80 | 34,355,564 | -0.14(-0.61%) |
Jun 24, 2015 | 23.01 | 23.13 | 22.94 | 22.94 | 34,438,924 | -0.18(-0.78%) |
Jun 23, 2015 | 23.06 | 23.18 | 23.01 | 23.12 | 27,532,624 | +0.13(+0.55%) |
Jun 22, 2015 | 23.01 | 23.12 | 22.97 | 22.99 | 20,950,686 | +0.09(+0.38%) |
Jun 19, 2015 | 22.94 | 23.12 | 22.91 | 22.91 | 43,091,120 | -0.13(-0.55%) |
Jun 18, 2015 | 22.84 | 23.13 | 22.82 | 23.03 | 36,572,924 | +0.26(+1.15%) |
Jun 17, 2015 | 22.82 | 22.91 | 22.69 | 22.77 | 31,325,054 | -0.04(-0.18%) |
Jun 16, 2015 | 22.83 | 22.85 | 22.66 | 22.81 | 30,840,558 | +0.00(+0.00%) |
Jun 15, 2015 | 22.83 | 22.87 | 22.69 | 22.81 | 31,234,274 | -0.11(-0.50%) |
Jun 12, 2015 | 22.99 | 23.09 | 22.85 | 22.93 | 32,357,602 | -0.17(-0.73%) |
Jun 11, 2015 | 23.00 | 23.17 | 22.96 | 23.09 | 30,074,562 | +0.10(+0.44%) |
Jun 10, 2015 | 22.84 | 23.07 | 22.82 | 22.99 | 35,324,504 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.87 | 22.71 | 22.79 | 34,633,876 | +0.02(+0.09%) |
Jun 08, 2015 | 22.77 | 22.89 | 22.73 | 22.77 | 26,365,708 | -0.07(-0.32%) |
Jun 05, 2015 | 22.91 | 22.97 | 22.74 | 22.85 | 34,420,092 | -0.10(-0.44%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.86 | 22.95 | 30,826,054 | -0.11(-0.49%) |
Jun 03, 2015 | 23.15 | 23.23 | 22.97 | 23.06 | 25,666,134 | -0.05(-0.23%) |
Jun 02, 2015 | 23.22 | 23.23 | 23.02 | 23.11 | 27,852,432 | -0.05(-0.20%) |
Jun 01, 2015 | 23.30 | 23.40 | 23.14 | 23.16 | 41,110,596 | -0.13(-0.55%) |
May 29, 2015 | 23.11 | 23.45 | 23.06 | 23.29 | 74,730,696 | +0.21(+0.90%) |
May 28, 2015 | 23.09 | 23.14 | 22.97 | 23.08 | 23,601,316 | +0.09(+0.41%) |
May 27, 2015 | 22.93 | 23.10 | 22.83 | 22.99 | 32,888,626 | +0.13(+0.56%) |
May 26, 2015 | 22.91 | 23.01 | 22.81 | 22.86 | 28,145,540 | -0.11(-0.50%) |
May 22, 2015 | 23.00 | 22.97 | 22.97 | 22.97 | 19,358,130 | -0.05(-0.23%) |
May 21, 2015 | 22.94 | 23.11 | 22.93 | 23.03 | 27,025,690 | +0.04(+0.17%) |
May 20, 2015 | 22.99 | 23.11 | 22.97 | 22.99 | 22,854,768 | +0.06(+0.26%) |
May 19, 2015 | 22.70 | 23.05 | 22.68 | 22.93 | 31,116,246 | +0.15(+0.68%) |
May 18, 2015 | 22.77 | 22.83 | 22.72 | 22.77 | 36,734,952 | -0.01(-0.03%) |
May 15, 2015 | 22.79 | 22.82 | 22.73 | 22.78 | 25,197,220 | +0.03(+0.15%) |
May 14, 2015 | 22.59 | 22.78 | 22.56 | 22.75 | 26,700,650 | +0.27(+1.22%) |
May 13, 2015 | 22.63 | 22.65 | 22.43 | 22.47 | 35,456,400 | -0.17(-0.74%) |
May 12, 2015 | 22.66 | 22.76 | 22.60 | 22.64 | 26,694,058 | -0.12(-0.53%) |
May 11, 2015 | 22.85 | 22.96 | 22.75 | 22.76 | 39,495,908 | -0.04(-0.18%) |
May 08, 2015 | 22.66 | 22.89 | 22.65 | 22.80 | 30,456,964 | +0.29(+1.31%) |
May 07, 2015 | 22.41 | 22.62 | 22.33 | 22.50 | 32,093,388 | +0.08(+0.36%) |
May 06, 2015 | 22.62 | 22.72 | 22.26 | 22.42 | 40,077,796 | -0.25(-1.12%) |
May 05, 2015 | 22.85 | 22.89 | 22.61 | 22.68 | 33,673,388 | -0.13(-0.58%) |
May 04, 2015 | 22.67 | 22.93 | 22.63 | 22.81 | 35,442,164 | +0.16(+0.70%) |