Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.51 | 24.90 | 23.77 | 24.09 | 4,263,285 | -0.42(-1.70%) |
Jul 30, 2015 | 24.50 | 25.03 | 24.17 | 24.51 | 2,603,590 | -0.08(-0.31%) |
Jul 29, 2015 | 24.66 | 24.96 | 24.43 | 24.59 | 3,933,114 | +0.18(+0.73%) |
Jul 28, 2015 | 24.33 | 24.75 | 24.08 | 24.41 | 6,242,823 | +0.33(+1.35%) |
Jul 27, 2015 | 24.62 | 24.94 | 23.69 | 24.08 | 8,908,027 | -1.75(-6.77%) |
Jul 24, 2015 | 26.17 | 26.24 | 25.60 | 25.83 | 4,007,759 | -0.34(-1.28%) |
Jul 23, 2015 | 26.40 | 26.74 | 26.09 | 26.17 | 4,118,402 | +0.07(+0.27%) |
Jul 22, 2015 | 25.57 | 26.23 | 25.55 | 26.10 | 3,669,026 | -0.15(-0.58%) |
Jul 21, 2015 | 26.07 | 26.50 | 25.75 | 26.25 | 3,503,912 | +0.15(+0.59%) |
Jul 20, 2015 | 26.13 | 26.17 | 25.55 | 26.10 | 3,288,842 | -0.13(-0.51%) |
Jul 17, 2015 | 26.59 | 26.86 | 25.99 | 26.23 | 6,188,109 | +0.03(+0.12%) |
Jul 16, 2015 | 25.10 | 26.23 | 24.85 | 26.20 | 5,865,453 | +1.54(+6.26%) |
Jul 15, 2015 | 24.83 | 25.48 | 24.46 | 24.66 | 5,461,073 | -0.58(-2.29%) |
Jul 14, 2015 | 24.27 | 25.94 | 24.26 | 25.24 | 6,725,456 | +0.72(+2.96%) |
Jul 13, 2015 | 24.73 | 24.85 | 24.20 | 24.51 | 4,703,920 | +0.19(+0.78%) |
Jul 10, 2015 | 24.71 | 25.02 | 23.75 | 24.32 | 6,460,816 | -0.18(-0.72%) |
Jul 09, 2015 | 23.93 | 25.02 | 23.93 | 24.50 | 11,784,935 | +1.50(+6.51%) |
Jul 08, 2015 | 21.29 | 23.38 | 21.20 | 23.00 | 8,668,307 | +0.45(+1.98%) |
Jul 07, 2015 | 22.68 | 22.93 | 20.17 | 22.56 | 20,232,832 | -0.73(-3.14%) |
Jul 06, 2015 | 24.46 | 24.58 | 22.77 | 23.29 | 11,705,807 | -1.90(-7.55%) |
Jul 02, 2015 | 24.95 | 25.19 | 25.19 | 25.19 | 3,678,480 | +0.14(+0.55%) |
Jul 01, 2015 | 24.93 | 25.41 | 24.83 | 25.05 | 4,468,683 | -0.13(-0.51%) |
Jun 30, 2015 | 24.90 | 25.28 | 24.80 | 25.18 | 6,247,599 | +0.74(+3.03%) |
Jun 29, 2015 | 24.85 | 24.97 | 24.39 | 24.44 | 4,110,916 | -0.67(-2.68%) |
Jun 26, 2015 | 25.46 | 25.51 | 24.40 | 25.11 | 6,713,764 | -0.44(-1.73%) |
Jun 25, 2015 | 25.89 | 25.98 | 25.39 | 25.55 | 2,403,066 | -0.20(-0.78%) |
Jun 24, 2015 | 26.02 | 26.14 | 25.63 | 25.75 | 2,950,126 | -0.38(-1.47%) |
Jun 23, 2015 | 25.53 | 26.29 | 25.20 | 26.14 | 5,628,109 | +0.96(+3.80%) |
Jun 22, 2015 | 26.23 | 26.28 | 25.13 | 25.18 | 5,794,961 | -0.78(-3.01%) |
Jun 19, 2015 | 26.00 | 26.10 | 25.58 | 25.96 | 3,520,247 | -0.24(-0.90%) |
Jun 18, 2015 | 26.24 | 26.39 | 25.98 | 26.20 | 3,501,650 | -0.09(-0.35%) |
Jun 17, 2015 | 26.41 | 26.92 | 26.25 | 26.29 | 5,343,227 | +0.25(+0.94%) |
Jun 16, 2015 | 25.52 | 26.32 | 25.52 | 26.04 | 3,558,378 | +0.29(+1.13%) |
Jun 15, 2015 | 25.65 | 26.13 | 25.42 | 25.75 | 5,469,974 | -0.32(-1.21%) |
Jun 12, 2015 | 25.72 | 26.30 | 25.43 | 26.07 | 7,328,565 | +0.26(+1.00%) |
Jun 11, 2015 | 25.69 | 26.19 | 25.69 | 25.81 | 6,981,575 | +0.25(+0.97%) |
Jun 10, 2015 | 25.12 | 25.63 | 25.03 | 25.57 | 3,433,380 | +0.50(+2.00%) |
Jun 09, 2015 | 24.97 | 25.21 | 24.49 | 25.06 | 2,501,044 | +0.02(+0.10%) |
Jun 08, 2015 | 25.37 | 26.07 | 24.84 | 25.04 | 5,148,497 | -0.26(-1.04%) |
Jun 05, 2015 | 24.78 | 25.54 | 24.78 | 25.30 | 8,209,041 | +0.42(+1.68%) |
Jun 04, 2015 | 24.91 | 25.09 | 24.80 | 24.88 | 4,484,431 | -0.17(-0.67%) |
Jun 03, 2015 | 25.42 | 25.44 | 25.00 | 25.05 | 4,080,201 | -0.05(-0.20%) |
Jun 02, 2015 | 24.88 | 25.23 | 24.87 | 25.10 | 5,279,847 | +0.05(+0.18%) |
Jun 01, 2015 | 24.97 | 25.39 | 24.59 | 25.06 | 5,209,632 | +0.48(+1.95%) |
May 29, 2015 | 24.66 | 24.94 | 24.44 | 24.58 | 2,910,510 | -0.06(-0.25%) |
May 28, 2015 | 24.71 | 25.11 | 24.27 | 24.64 | 4,419,867 | -0.37(-1.47%) |
May 27, 2015 | 25.29 | 25.30 | 24.68 | 25.00 | 5,667,777 | -0.09(-0.36%) |
May 26, 2015 | 25.88 | 25.96 | 25.05 | 25.09 | 5,771,278 | -0.31(-1.24%) |
May 22, 2015 | 26.06 | 25.41 | 25.41 | 25.41 | 5,746,438 | -0.50(-1.93%) |
May 21, 2015 | 25.23 | 26.05 | 25.06 | 25.91 | 6,541,926 | +0.93(+3.70%) |
May 20, 2015 | 24.59 | 25.15 | 24.45 | 24.98 | 7,474,105 | +0.66(+2.72%) |
May 19, 2015 | 24.79 | 24.86 | 24.28 | 24.32 | 3,420,688 | -0.17(-0.71%) |
May 18, 2015 | 24.40 | 24.69 | 24.18 | 24.50 | 3,448,586 | +0.03(+0.14%) |
May 15, 2015 | 24.42 | 24.71 | 24.13 | 24.46 | 5,109,127 | +0.05(+0.21%) |
May 14, 2015 | 23.69 | 24.95 | 23.58 | 24.41 | 17,613,694 | +1.88(+8.33%) |
May 13, 2015 | 22.11 | 22.80 | 22.09 | 22.53 | 6,265,159 | +0.39(+1.76%) |
May 12, 2015 | 22.40 | 22.53 | 22.12 | 22.14 | 3,274,560 | -0.20(-0.88%) |
May 11, 2015 | 22.36 | 22.53 | 22.02 | 22.34 | 3,239,490 | -0.06(-0.26%) |
May 08, 2015 | 22.53 | 22.60 | 21.93 | 22.40 | 3,308,954 | +0.30(+1.36%) |
May 07, 2015 | 21.58 | 22.21 | 21.49 | 22.10 | 5,969,205 | +0.73(+3.41%) |
May 06, 2015 | 21.77 | 21.82 | 21.15 | 21.37 | 3,657,025 | -0.35(-1.59%) |
May 05, 2015 | 22.19 | 22.25 | 21.69 | 21.72 | 3,431,920 | -0.47(-2.10%) |
May 04, 2015 | 22.07 | 22.67 | 21.91 | 22.18 | 3,356,710 | +0.28(+1.26%) |