Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.81 | 22.81 | 22.54 | 22.68 | 34,665,796 | +0.03(+0.14%) |
Jul 30, 2015 | 22.80 | 23.07 | 22.60 | 22.65 | 33,930,044 | -0.08(-0.34%) |
Jul 29, 2015 | 22.68 | 22.82 | 22.56 | 22.73 | 33,785,984 | +0.04(+0.17%) |
Jul 28, 2015 | 22.34 | 22.86 | 22.28 | 22.69 | 42,335,512 | +0.48(+2.15%) |
Jul 27, 2015 | 21.99 | 22.26 | 21.65 | 22.21 | 53,813,420 | +0.23(+1.03%) |
Jul 24, 2015 | 22.35 | 22.44 | 21.98 | 21.98 | 40,361,492 | -0.42(-1.87%) |
Jul 23, 2015 | 22.45 | 22.70 | 22.27 | 22.40 | 42,490,716 | -0.01(-0.04%) |
Jul 22, 2015 | 22.38 | 22.60 | 22.27 | 22.41 | 46,444,416 | -0.09(-0.40%) |
Jul 21, 2015 | 22.69 | 22.92 | 22.46 | 22.50 | 57,660,668 | -0.30(-1.31%) |
Jul 20, 2015 | 23.21 | 23.21 | 22.77 | 22.80 | 43,140,056 | -0.29(-1.26%) |
Jul 17, 2015 | 23.24 | 23.35 | 22.80 | 23.09 | 55,776,216 | -0.34(-1.44%) |
Jul 16, 2015 | 23.87 | 23.88 | 22.80 | 23.43 | 103,596,112 | +0.16(+0.71%) |
Jul 15, 2015 | 23.23 | 23.50 | 23.08 | 23.26 | 60,950,860 | +0.03(+0.13%) |
Jul 14, 2015 | 23.24 | 23.59 | 23.06 | 23.23 | 50,671,956 | -0.06(-0.27%) |
Jul 13, 2015 | 22.93 | 23.36 | 22.87 | 23.29 | 33,762,568 | +0.44(+1.92%) |
Jul 10, 2015 | 22.88 | 22.99 | 22.67 | 22.85 | 40,109,740 | +0.19(+0.83%) |
Jul 09, 2015 | 23.28 | 23.42 | 22.58 | 22.67 | 60,202,420 | -0.45(-1.93%) |
Jul 08, 2015 | 23.03 | 23.24 | 22.84 | 23.11 | 57,722,444 | -0.31(-1.34%) |
Jul 07, 2015 | 23.40 | 23.45 | 22.80 | 23.43 | 55,545,948 | -0.11(-0.47%) |
Jul 06, 2015 | 23.69 | 23.86 | 23.38 | 23.53 | 41,437,980 | -0.40(-1.69%) |
Jul 02, 2015 | 23.64 | 23.94 | 23.94 | 23.94 | 34,597,424 | +0.29(+1.24%) |
Jul 01, 2015 | 23.89 | 23.93 | 23.51 | 23.64 | 34,691,456 | -0.18(-0.77%) |
Jun 30, 2015 | 24.00 | 24.04 | 23.62 | 23.83 | 43,923,792 | +0.02(+0.08%) |
Jun 29, 2015 | 24.05 | 24.27 | 23.74 | 23.81 | 44,922,656 | -0.49(-2.03%) |
Jun 26, 2015 | 24.69 | 24.70 | 24.10 | 24.30 | 79,338,224 | -0.76(-3.03%) |
Jun 25, 2015 | 25.09 | 25.32 | 25.06 | 25.06 | 29,027,272 | +0.06(+0.25%) |
Jun 24, 2015 | 25.19 | 25.19 | 24.98 | 25.00 | 29,758,146 | -0.14(-0.55%) |
Jun 23, 2015 | 25.31 | 25.34 | 25.02 | 25.14 | 22,970,258 | -0.14(-0.54%) |
Jun 22, 2015 | 25.27 | 25.37 | 25.13 | 25.27 | 30,134,074 | +0.15(+0.59%) |
Jun 19, 2015 | 25.38 | 25.52 | 25.04 | 25.13 | 49,790,796 | -0.24(-0.96%) |
Jun 18, 2015 | 25.13 | 25.46 | 25.07 | 25.37 | 35,379,668 | +0.34(+1.35%) |
Jun 17, 2015 | 24.87 | 25.14 | 24.83 | 25.03 | 35,986,204 | +0.25(+1.00%) |
Jun 16, 2015 | 24.49 | 24.88 | 24.39 | 24.78 | 25,853,062 | +0.19(+0.78%) |
Jun 15, 2015 | 24.38 | 24.69 | 24.24 | 24.59 | 29,578,330 | +0.05(+0.22%) |
Jun 12, 2015 | 24.85 | 25.15 | 24.45 | 24.54 | 40,372,620 | -0.42(-1.66%) |
Jun 11, 2015 | 25.03 | 25.15 | 24.94 | 24.95 | 30,998,420 | +0.02(+0.09%) |
Jun 10, 2015 | 24.65 | 25.19 | 24.58 | 24.93 | 42,551,544 | +0.45(+1.82%) |
Jun 09, 2015 | 24.55 | 24.80 | 24.40 | 24.48 | 43,368,072 | -0.04(-0.16%) |
Jun 08, 2015 | 24.92 | 25.03 | 24.45 | 24.52 | 48,718,032 | -0.42(-1.70%) |
Jun 05, 2015 | 25.29 | 25.30 | 24.94 | 24.94 | 35,456,852 | -0.37(-1.45%) |
Jun 04, 2015 | 25.47 | 25.63 | 25.23 | 25.31 | 43,088,808 | -0.33(-1.28%) |
Jun 03, 2015 | 25.99 | 26.03 | 25.53 | 25.64 | 48,680,332 | -0.42(-1.62%) |
Jun 02, 2015 | 26.36 | 26.44 | 25.96 | 26.07 | 46,398,016 | -0.50(-1.87%) |
Jun 01, 2015 | 26.93 | 27.10 | 26.39 | 26.56 | 59,650,412 | -0.43(-1.61%) |
May 29, 2015 | 26.83 | 27.22 | 26.80 | 27.00 | 55,582,036 | +0.35(+1.32%) |
May 28, 2015 | 26.43 | 26.75 | 26.39 | 26.64 | 34,545,080 | +0.23(+0.89%) |
May 27, 2015 | 26.01 | 26.52 | 25.97 | 26.41 | 38,510,484 | +0.47(+1.83%) |
May 26, 2015 | 26.07 | 26.08 | 25.73 | 25.94 | 36,495,976 | -0.27(-1.03%) |
May 22, 2015 | 26.22 | 26.21 | 26.21 | 26.21 | 26,606,826 | -0.08(-0.30%) |
May 21, 2015 | 26.02 | 26.29 | 25.91 | 26.28 | 27,148,090 | +0.14(+0.54%) |
May 20, 2015 | 25.90 | 26.25 | 25.86 | 26.14 | 27,262,646 | +0.17(+0.66%) |
May 19, 2015 | 26.14 | 26.15 | 25.85 | 25.97 | 27,911,108 | -0.20(-0.78%) |
May 18, 2015 | 25.84 | 26.17 | 25.74 | 26.17 | 30,234,752 | +0.33(+1.27%) |
May 15, 2015 | 25.92 | 25.95 | 25.66 | 25.85 | 21,890,090 | +0.02(+0.06%) |
May 14, 2015 | 25.74 | 25.96 | 25.67 | 25.83 | 26,924,576 | +0.26(+1.01%) |
May 13, 2015 | 25.28 | 25.78 | 25.28 | 25.57 | 26,129,114 | +0.31(+1.21%) |
May 12, 2015 | 25.41 | 25.46 | 25.07 | 25.27 | 31,310,370 | -0.34(-1.35%) |
May 11, 2015 | 25.60 | 25.63 | 25.41 | 25.61 | 23,432,864 | -0.09(-0.34%) |
May 08, 2015 | 25.47 | 25.76 | 25.34 | 25.70 | 34,369,344 | +0.43(+1.72%) |
May 07, 2015 | 25.28 | 25.56 | 25.21 | 25.26 | 27,409,684 | +0.02(+0.08%) |
May 06, 2015 | 25.46 | 25.69 | 25.02 | 25.24 | 40,826,292 | -0.33(-1.29%) |
May 05, 2015 | 25.85 | 25.93 | 25.51 | 25.57 | 38,009,480 | -0.43(-1.66%) |
May 04, 2015 | 25.88 | 26.06 | 25.84 | 26.00 | 27,494,264 | +0.01(+0.03%) |