Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.38 | 24.77 | 23.64 | 23.97 | 4,285,885 | -0.41(-1.70%) |
Jul 30, 2015 | 24.38 | 24.89 | 24.05 | 24.38 | 2,617,392 | -0.08(-0.31%) |
Jul 29, 2015 | 24.53 | 24.83 | 24.30 | 24.46 | 3,953,963 | +0.18(+0.73%) |
Jul 28, 2015 | 24.20 | 24.62 | 23.95 | 24.28 | 6,275,917 | +0.32(+1.35%) |
Jul 27, 2015 | 24.50 | 24.81 | 23.57 | 23.96 | 8,955,249 | -1.74(-6.77%) |
Jul 24, 2015 | 26.03 | 26.10 | 25.46 | 25.70 | 4,029,005 | -0.33(-1.28%) |
Jul 23, 2015 | 26.26 | 26.60 | 25.95 | 26.03 | 4,140,233 | +0.07(+0.27%) |
Jul 22, 2015 | 25.43 | 26.10 | 25.41 | 25.96 | 3,688,476 | -0.15(-0.58%) |
Jul 21, 2015 | 25.93 | 26.36 | 25.61 | 26.11 | 3,522,486 | +0.15(+0.59%) |
Jul 20, 2015 | 25.99 | 26.03 | 25.42 | 25.96 | 3,306,276 | -0.13(-0.51%) |
Jul 17, 2015 | 26.45 | 26.71 | 25.85 | 26.09 | 6,220,913 | +0.03(+0.12%) |
Jul 16, 2015 | 24.97 | 26.09 | 24.72 | 26.06 | 5,896,546 | +1.54(+6.26%) |
Jul 15, 2015 | 24.70 | 25.34 | 24.33 | 24.53 | 5,490,022 | -0.58(-2.29%) |
Jul 14, 2015 | 24.14 | 25.81 | 24.14 | 25.10 | 6,761,108 | +0.72(+2.96%) |
Jul 13, 2015 | 24.60 | 24.72 | 24.08 | 24.38 | 4,728,856 | +0.19(+0.78%) |
Jul 10, 2015 | 24.58 | 24.89 | 23.63 | 24.19 | 6,495,065 | -0.17(-0.72%) |
Jul 09, 2015 | 23.80 | 24.88 | 23.80 | 24.37 | 11,847,407 | +1.49(+6.51%) |
Jul 08, 2015 | 21.18 | 23.25 | 21.09 | 22.88 | 8,714,259 | +0.44(+1.98%) |
Jul 07, 2015 | 22.56 | 22.81 | 20.07 | 22.44 | 20,340,088 | -0.73(-3.14%) |
Jul 06, 2015 | 24.33 | 24.45 | 22.65 | 23.16 | 11,767,860 | -1.89(-7.55%) |
Jul 02, 2015 | 24.82 | 25.06 | 25.06 | 25.06 | 3,697,980 | +0.14(+0.56%) |
Jul 01, 2015 | 24.80 | 25.28 | 24.70 | 24.92 | 4,492,372 | -0.13(-0.51%) |
Jun 30, 2015 | 24.76 | 25.15 | 24.67 | 25.04 | 6,280,718 | +0.74(+3.03%) |
Jun 29, 2015 | 24.72 | 24.84 | 24.27 | 24.31 | 4,132,708 | -0.67(-2.68%) |
Jun 26, 2015 | 25.33 | 25.38 | 24.27 | 24.98 | 6,749,354 | -0.44(-1.73%) |
Jun 25, 2015 | 25.76 | 25.84 | 25.25 | 25.42 | 2,415,805 | -0.20(-0.78%) |
Jun 24, 2015 | 25.89 | 26.00 | 25.49 | 25.62 | 2,965,765 | -0.38(-1.47%) |
Jun 23, 2015 | 25.40 | 26.15 | 25.07 | 26.00 | 5,657,944 | +0.95(+3.80%) |
Jun 22, 2015 | 26.09 | 26.14 | 25.00 | 25.05 | 5,825,681 | -0.78(-3.01%) |
Jun 19, 2015 | 25.86 | 25.96 | 25.44 | 25.82 | 3,538,908 | -0.24(-0.90%) |
Jun 18, 2015 | 26.10 | 26.25 | 25.85 | 26.06 | 3,520,213 | -0.09(-0.35%) |
Jun 17, 2015 | 26.28 | 26.78 | 26.11 | 26.15 | 5,371,552 | +0.24(+0.94%) |
Jun 16, 2015 | 25.39 | 26.18 | 25.39 | 25.91 | 3,577,242 | +0.29(+1.13%) |
Jun 15, 2015 | 25.52 | 25.99 | 25.29 | 25.62 | 5,498,971 | -0.31(-1.21%) |
Jun 12, 2015 | 25.59 | 26.16 | 25.29 | 25.93 | 7,367,414 | +0.26(+1.00%) |
Jun 11, 2015 | 25.56 | 26.05 | 25.56 | 25.68 | 7,018,584 | +0.25(+0.97%) |
Jun 10, 2015 | 24.99 | 25.49 | 24.89 | 25.43 | 3,451,581 | +0.50(+2.00%) |
Jun 09, 2015 | 24.84 | 25.08 | 24.36 | 24.93 | 2,514,302 | +0.02(+0.10%) |
Jun 08, 2015 | 25.23 | 25.94 | 24.71 | 24.91 | 5,175,789 | -0.26(-1.04%) |
Jun 05, 2015 | 24.65 | 25.41 | 24.65 | 25.17 | 8,252,557 | +0.42(+1.68%) |
Jun 04, 2015 | 24.78 | 24.96 | 24.67 | 24.75 | 4,508,204 | -0.17(-0.67%) |
Jun 03, 2015 | 25.29 | 25.31 | 24.87 | 24.92 | 4,101,831 | -0.05(-0.20%) |
Jun 02, 2015 | 24.74 | 25.10 | 24.74 | 24.97 | 5,307,836 | +0.05(+0.18%) |
Jun 01, 2015 | 24.84 | 25.25 | 24.46 | 24.92 | 5,237,249 | +0.48(+1.95%) |
May 29, 2015 | 24.53 | 24.81 | 24.31 | 24.45 | 2,925,939 | -0.06(-0.25%) |
May 28, 2015 | 24.58 | 24.98 | 24.14 | 24.51 | 4,443,297 | -0.36(-1.47%) |
May 27, 2015 | 25.16 | 25.17 | 24.55 | 24.87 | 5,697,822 | -0.09(-0.36%) |
May 26, 2015 | 25.75 | 25.82 | 24.91 | 24.96 | 5,801,872 | -0.31(-1.24%) |
May 22, 2015 | 25.92 | 25.27 | 25.27 | 25.27 | 5,776,901 | -0.50(-1.93%) |
May 21, 2015 | 25.10 | 25.92 | 24.93 | 25.77 | 6,576,606 | +0.92(+3.71%) |
May 20, 2015 | 24.46 | 25.02 | 24.32 | 24.85 | 7,513,726 | +0.66(+2.72%) |
May 19, 2015 | 24.66 | 24.73 | 24.15 | 24.20 | 3,438,821 | -0.17(-0.71%) |
May 18, 2015 | 24.27 | 24.56 | 24.05 | 24.37 | 3,466,868 | +0.03(+0.14%) |
May 15, 2015 | 24.29 | 24.58 | 24.00 | 24.33 | 5,136,211 | +0.05(+0.21%) |
May 14, 2015 | 23.56 | 24.82 | 23.46 | 24.28 | 17,707,066 | +1.87(+8.33%) |
May 13, 2015 | 21.99 | 22.68 | 21.97 | 22.42 | 6,298,372 | +0.39(+1.76%) |
May 12, 2015 | 22.28 | 22.41 | 22.00 | 22.03 | 3,291,919 | -0.20(-0.88%) |
May 11, 2015 | 22.24 | 22.41 | 21.91 | 22.22 | 3,256,663 | -0.06(-0.26%) |
May 08, 2015 | 22.42 | 22.48 | 21.82 | 22.28 | 3,326,496 | +0.30(+1.36%) |
May 07, 2015 | 21.47 | 22.09 | 21.38 | 21.98 | 6,000,849 | +0.72(+3.41%) |
May 06, 2015 | 21.66 | 21.71 | 21.04 | 21.26 | 3,676,412 | -0.34(-1.59%) |
May 05, 2015 | 22.08 | 22.13 | 21.57 | 21.60 | 3,450,113 | -0.46(-2.10%) |
May 04, 2015 | 21.95 | 22.55 | 21.79 | 22.07 | 3,374,504 | +0.27(+1.26%) |