Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.98 | 25.98 | 25.67 | 25.75 | 2,655,361 | -0.18(-0.70%) |
Jul 30, 2015 | 25.71 | 26.00 | 25.59 | 25.93 | 2,470,960 | +0.09(+0.35%) |
Jul 29, 2015 | 25.58 | 25.98 | 25.29 | 25.84 | 3,637,514 | +0.19(+0.76%) |
Jul 28, 2015 | 25.69 | 25.82 | 25.41 | 25.65 | 2,767,276 | +0.09(+0.34%) |
Jul 27, 2015 | 25.73 | 25.82 | 25.40 | 25.56 | 3,365,449 | -0.36(-1.37%) |
Jul 24, 2015 | 25.96 | 26.16 | 25.79 | 25.92 | 3,207,313 | -0.17(-0.63%) |
Jul 23, 2015 | 26.35 | 26.77 | 25.99 | 26.08 | 4,553,348 | -0.28(-1.06%) |
Jul 22, 2015 | 25.92 | 26.55 | 25.92 | 26.36 | 5,015,992 | +0.36(+1.40%) |
Jul 21, 2015 | 25.93 | 26.35 | 25.68 | 26.00 | 9,833,886 | +0.76(+3.01%) |
Jul 20, 2015 | 25.32 | 25.58 | 24.96 | 25.24 | 4,585,493 | +0.12(+0.46%) |
Jul 17, 2015 | 25.91 | 25.91 | 25.03 | 25.12 | 6,817,214 | -0.90(-3.46%) |
Jul 16, 2015 | 26.25 | 26.38 | 26.01 | 26.02 | 3,190,326 | +0.01(+0.03%) |
Jul 15, 2015 | 25.81 | 26.06 | 25.35 | 26.01 | 2,933,131 | +0.32(+1.25%) |
Jul 14, 2015 | 25.54 | 25.84 | 25.33 | 25.69 | 5,087,239 | -0.16(-0.61%) |
Jul 13, 2015 | 25.81 | 26.02 | 25.72 | 25.85 | 2,342,985 | +0.23(+0.90%) |
Jul 10, 2015 | 25.30 | 25.68 | 25.18 | 25.62 | 3,831,925 | +0.51(+2.04%) |
Jul 09, 2015 | 25.00 | 25.20 | 24.82 | 25.11 | 3,885,445 | +0.54(+2.22%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.48 | 24.56 | 5,676,340 | -0.65(-2.59%) |
Jul 07, 2015 | 25.71 | 25.79 | 24.78 | 25.21 | 5,991,229 | -0.54(-2.08%) |
Jul 06, 2015 | 25.59 | 25.79 | 25.42 | 25.75 | 3,557,026 | -0.25(-0.97%) |
Jul 02, 2015 | 26.32 | 26.00 | 26.00 | 26.00 | 3,257,124 | -0.37(-1.41%) |
Jul 01, 2015 | 26.44 | 26.58 | 26.21 | 26.37 | 3,232,362 | +0.17(+0.66%) |
Jun 30, 2015 | 26.38 | 26.71 | 26.09 | 26.20 | 2,493,236 | +0.18(+0.68%) |
Jun 29, 2015 | 26.30 | 26.63 | 26.01 | 26.02 | 2,587,830 | -0.80(-3.00%) |
Jun 26, 2015 | 27.27 | 27.27 | 26.76 | 26.83 | 3,406,193 | +0.24(+0.88%) |
Jun 25, 2015 | 26.72 | 26.91 | 26.51 | 26.59 | 2,079,103 | +0.02(+0.09%) |
Jun 24, 2015 | 26.69 | 26.87 | 26.55 | 26.57 | 1,556,860 | -0.17(-0.65%) |
Jun 23, 2015 | 26.58 | 26.82 | 26.43 | 26.74 | 1,803,345 | +0.25(+0.95%) |
Jun 22, 2015 | 26.25 | 26.51 | 26.05 | 26.49 | 3,241,661 | +0.46(+1.76%) |
Jun 19, 2015 | 26.38 | 26.59 | 25.82 | 26.03 | 6,303,513 | -0.40(-1.53%) |
Jun 18, 2015 | 26.35 | 26.54 | 26.03 | 26.44 | 3,672,459 | +0.09(+0.34%) |
Jun 17, 2015 | 26.77 | 26.88 | 26.26 | 26.35 | 2,790,844 | -0.29(-1.08%) |
Jun 16, 2015 | 26.41 | 26.91 | 26.38 | 26.63 | 3,036,347 | +0.12(+0.44%) |
Jun 15, 2015 | 26.14 | 26.67 | 26.01 | 26.52 | 2,669,658 | +0.14(+0.53%) |
Jun 12, 2015 | 26.31 | 26.40 | 26.16 | 26.38 | 2,867,592 | +0.01(+0.03%) |
Jun 11, 2015 | 26.72 | 26.86 | 26.30 | 26.37 | 4,293,781 | -0.39(-1.45%) |
Jun 10, 2015 | 26.59 | 26.96 | 26.44 | 26.76 | 5,293,727 | +0.45(+1.73%) |
Jun 09, 2015 | 26.37 | 26.61 | 26.24 | 26.30 | 3,455,303 | +0.04(+0.16%) |
Jun 08, 2015 | 26.29 | 26.53 | 26.13 | 26.26 | 4,491,313 | -0.02(-0.09%) |
Jun 05, 2015 | 25.78 | 26.54 | 25.59 | 26.29 | 8,396,295 | +0.87(+3.41%) |
Jun 04, 2015 | 25.48 | 25.83 | 25.29 | 25.42 | 4,686,856 | -0.11(-0.42%) |
Jun 03, 2015 | 25.26 | 25.80 | 25.11 | 25.53 | 5,842,010 | +0.33(+1.31%) |
Jun 02, 2015 | 24.74 | 25.26 | 24.62 | 25.20 | 13,094,631 | +1.59(+6.71%) |
Jun 01, 2015 | 23.98 | 24.00 | 23.37 | 23.61 | 4,600,218 | -0.23(-0.97%) |
May 29, 2015 | 24.12 | 24.17 | 23.82 | 23.84 | 2,859,856 | -0.20(-0.82%) |
May 28, 2015 | 24.03 | 24.19 | 23.93 | 24.04 | 1,739,158 | -0.12(-0.48%) |
May 27, 2015 | 23.93 | 24.18 | 23.84 | 24.16 | 1,736,851 | +0.25(+1.04%) |
May 26, 2015 | 23.84 | 24.04 | 23.78 | 23.91 | 1,993,356 | -0.05(-0.21%) |
May 22, 2015 | 24.03 | 23.96 | 23.96 | 23.96 | 1,325,209 | -0.06(-0.24%) |
May 21, 2015 | 23.62 | 24.11 | 23.53 | 24.02 | 1,491,319 | -0.02(-0.07%) |
May 20, 2015 | 24.27 | 24.29 | 23.98 | 24.03 | 1,425,071 | -0.26(-1.09%) |
May 19, 2015 | 24.19 | 24.37 | 24.06 | 24.30 | 2,234,087 | +0.21(+0.89%) |
May 18, 2015 | 23.75 | 24.16 | 23.71 | 24.08 | 1,562,850 | +0.35(+1.50%) |
May 15, 2015 | 24.26 | 24.26 | 23.61 | 23.73 | 1,726,978 | -0.35(-1.44%) |
May 14, 2015 | 24.20 | 24.20 | 23.87 | 24.07 | 2,127,323 | +0.02(+0.07%) |
May 13, 2015 | 23.84 | 24.08 | 23.68 | 24.06 | 1,855,751 | +0.20(+0.83%) |
May 12, 2015 | 23.65 | 23.93 | 23.54 | 23.86 | 1,866,409 | +0.15(+0.63%) |
May 11, 2015 | 23.69 | 23.83 | 23.60 | 23.71 | 1,749,859 | +0.00(+0.00%) |
May 08, 2015 | 23.70 | 23.79 | 23.47 | 23.71 | 2,310,602 | +0.12(+0.49%) |
May 07, 2015 | 23.65 | 23.74 | 23.44 | 23.60 | 4,286,140 | -0.17(-0.69%) |
May 06, 2015 | 23.74 | 23.83 | 23.56 | 23.76 | 2,360,666 | +0.12(+0.49%) |
May 05, 2015 | 23.71 | 24.01 | 23.61 | 23.65 | 2,463,928 | -0.09(-0.38%) |
May 04, 2015 | 23.45 | 23.76 | 23.35 | 23.74 | 2,217,027 | +0.36(+1.52%) |