Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.03 | 24.17 | 23.92 | 24.06 | 4,705,298 | +0.13(+0.53%) |
Jul 30, 2015 | 23.94 | 24.07 | 23.79 | 23.93 | 4,193,832 | +0.00(+0.00%) |
Jul 29, 2015 | 23.95 | 24.06 | 23.84 | 23.93 | 5,611,705 | -0.01(-0.03%) |
Jul 28, 2015 | 23.91 | 24.06 | 23.60 | 23.94 | 4,285,887 | +0.05(+0.22%) |
Jul 27, 2015 | 23.91 | 24.11 | 23.78 | 23.88 | 4,151,168 | -0.30(-1.23%) |
Jul 24, 2015 | 24.55 | 24.60 | 24.13 | 24.18 | 3,639,412 | -0.30(-1.22%) |
Jul 23, 2015 | 24.60 | 24.74 | 24.37 | 24.48 | 3,755,100 | -0.13(-0.54%) |
Jul 22, 2015 | 24.27 | 24.61 | 24.27 | 24.61 | 3,882,792 | +0.23(+0.95%) |
Jul 21, 2015 | 24.41 | 24.47 | 24.12 | 24.38 | 5,420,715 | -0.10(-0.43%) |
Jul 20, 2015 | 24.32 | 24.62 | 24.09 | 24.49 | 7,851,485 | -0.01(-0.03%) |
Jul 17, 2015 | 25.01 | 25.07 | 24.19 | 24.49 | 13,714,766 | -1.50(-5.79%) |
Jul 16, 2015 | 25.71 | 26.33 | 25.59 | 26.00 | 5,361,007 | +0.36(+1.39%) |
Jul 15, 2015 | 25.69 | 25.71 | 25.48 | 25.64 | 3,332,844 | -0.12(-0.46%) |
Jul 14, 2015 | 25.52 | 25.80 | 25.41 | 25.76 | 4,358,331 | +0.16(+0.64%) |
Jul 13, 2015 | 25.57 | 25.64 | 25.40 | 25.60 | 3,759,218 | +0.32(+1.27%) |
Jul 10, 2015 | 25.34 | 25.41 | 25.23 | 25.28 | 5,102,376 | +0.19(+0.77%) |
Jul 09, 2015 | 25.20 | 25.33 | 24.97 | 25.08 | 4,163,654 | +0.11(+0.45%) |
Jul 08, 2015 | 24.99 | 25.14 | 24.78 | 24.97 | 3,641,589 | -0.21(-0.83%) |
Jul 07, 2015 | 24.95 | 25.32 | 24.58 | 25.18 | 5,564,421 | +0.35(+1.41%) |
Jul 06, 2015 | 24.56 | 25.03 | 24.52 | 24.83 | 2,922,316 | -0.13(-0.51%) |
Jul 02, 2015 | 25.05 | 24.96 | 24.96 | 24.96 | 4,082,794 | +0.02(+0.09%) |
Jul 01, 2015 | 24.55 | 24.96 | 24.42 | 24.93 | 5,289,111 | +0.64(+2.64%) |
Jun 30, 2015 | 24.67 | 24.67 | 24.26 | 24.29 | 4,837,868 | -0.09(-0.37%) |
Jun 29, 2015 | 25.10 | 25.10 | 24.33 | 24.38 | 6,265,429 | -0.92(-3.65%) |
Jun 26, 2015 | 25.37 | 25.71 | 25.28 | 25.31 | 8,409,769 | +0.10(+0.41%) |
Jun 25, 2015 | 25.41 | 25.58 | 25.18 | 25.20 | 4,841,656 | -0.07(-0.29%) |
Jun 24, 2015 | 26.06 | 26.25 | 25.26 | 25.28 | 6,680,727 | -0.70(-2.70%) |
Jun 23, 2015 | 26.04 | 26.31 | 25.96 | 25.98 | 5,280,660 | -0.04(-0.14%) |
Jun 22, 2015 | 26.19 | 26.34 | 25.90 | 26.01 | 3,311,075 | -0.02(-0.09%) |
Jun 19, 2015 | 25.87 | 26.30 | 25.74 | 26.04 | 5,862,464 | -0.04(-0.17%) |
Jun 18, 2015 | 25.52 | 26.14 | 25.49 | 26.08 | 6,125,867 | +0.74(+2.94%) |
Jun 17, 2015 | 25.70 | 25.77 | 25.19 | 25.34 | 3,441,839 | -0.28(-1.11%) |
Jun 16, 2015 | 25.50 | 25.62 | 25.34 | 25.62 | 4,140,429 | +0.20(+0.79%) |
Jun 15, 2015 | 25.30 | 25.49 | 25.14 | 25.42 | 3,782,149 | -0.06(-0.23%) |
Jun 12, 2015 | 25.33 | 25.68 | 25.31 | 25.48 | 2,611,956 | +0.00(+0.00%) |
Jun 11, 2015 | 25.49 | 25.78 | 25.44 | 25.48 | 3,243,223 | -0.01(-0.06%) |
Jun 10, 2015 | 25.30 | 25.52 | 25.22 | 25.49 | 4,455,493 | +0.29(+1.15%) |
Jun 09, 2015 | 25.38 | 25.66 | 25.14 | 25.20 | 4,308,851 | -0.17(-0.68%) |
Jun 08, 2015 | 25.60 | 25.73 | 25.32 | 25.37 | 4,827,938 | -0.18(-0.70%) |
Jun 05, 2015 | 25.58 | 25.74 | 25.47 | 25.55 | 5,082,478 | +0.00(+0.00%) |
Jun 04, 2015 | 25.77 | 26.16 | 25.54 | 25.55 | 4,197,086 | -0.40(-1.54%) |
Jun 03, 2015 | 25.71 | 26.27 | 25.63 | 25.95 | 4,519,120 | +0.22(+0.86%) |
Jun 02, 2015 | 25.38 | 25.93 | 25.35 | 25.73 | 5,523,776 | +0.30(+1.16%) |
Jun 01, 2015 | 25.79 | 25.82 | 25.39 | 25.43 | 6,149,145 | -0.24(-0.95%) |
May 29, 2015 | 25.28 | 25.88 | 25.28 | 25.68 | 7,550,159 | +0.38(+1.52%) |
May 28, 2015 | 25.43 | 25.52 | 25.18 | 25.29 | 5,220,408 | -0.13(-0.52%) |
May 27, 2015 | 25.20 | 25.70 | 25.17 | 25.43 | 7,395,110 | +0.34(+1.36%) |
May 26, 2015 | 25.36 | 25.45 | 25.00 | 25.09 | 6,879,557 | -0.32(-1.25%) |
May 22, 2015 | 26.26 | 25.40 | 25.40 | 25.40 | 10,484,837 | -0.58(-2.22%) |
May 21, 2015 | 27.08 | 27.08 | 25.91 | 25.98 | 24,312,626 | +0.98(+3.94%) |
May 20, 2015 | 25.71 | 25.74 | 24.96 | 25.00 | 14,548,381 | -0.89(-3.43%) |
May 19, 2015 | 26.11 | 26.15 | 25.75 | 25.88 | 6,984,814 | -0.08(-0.31%) |
May 18, 2015 | 25.34 | 26.12 | 25.26 | 25.97 | 9,546,098 | +0.37(+1.45%) |
May 15, 2015 | 25.80 | 25.84 | 25.53 | 25.60 | 7,414,559 | -0.17(-0.66%) |
May 14, 2015 | 26.94 | 26.94 | 25.74 | 25.77 | 10,364,335 | -1.02(-3.81%) |
May 13, 2015 | 27.39 | 27.39 | 26.64 | 26.79 | 5,734,903 | -0.44(-1.63%) |
May 12, 2015 | 27.19 | 27.30 | 26.95 | 27.23 | 4,927,989 | -0.13(-0.46%) |
May 11, 2015 | 27.02 | 27.51 | 27.02 | 27.36 | 3,939,197 | +0.27(+0.98%) |
May 08, 2015 | 26.95 | 27.18 | 26.83 | 27.09 | 3,913,528 | +0.36(+1.36%) |
May 07, 2015 | 26.12 | 26.81 | 26.05 | 26.73 | 4,059,508 | +0.59(+2.27%) |
May 06, 2015 | 26.41 | 26.45 | 26.03 | 26.14 | 4,785,362 | -0.11(-0.42%) |
May 05, 2015 | 26.42 | 26.58 | 26.14 | 26.25 | 4,507,262 | -0.13(-0.48%) |
May 04, 2015 | 26.03 | 26.46 | 26.02 | 26.37 | 3,850,755 | +0.34(+1.31%) |