Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.74 | 26.96 | 26.39 | 26.86 | 7,321,817 | +0.20(+0.75%) |
Jul 30, 2015 | 25.77 | 26.68 | 25.66 | 26.66 | 9,847,909 | +0.81(+3.11%) |
Jul 29, 2015 | 25.12 | 25.96 | 24.98 | 25.85 | 10,498,009 | +0.90(+3.59%) |
Jul 28, 2015 | 24.56 | 25.23 | 23.65 | 24.96 | 12,182,709 | +0.77(+3.18%) |
Jul 27, 2015 | 24.03 | 24.41 | 23.95 | 24.19 | 7,203,581 | +0.01(+0.04%) |
Jul 24, 2015 | 24.86 | 24.99 | 23.98 | 24.18 | 5,964,691 | -0.63(-2.55%) |
Jul 23, 2015 | 25.28 | 25.33 | 24.56 | 24.81 | 4,003,705 | -0.39(-1.54%) |
Jul 22, 2015 | 24.50 | 25.30 | 24.43 | 25.20 | 4,659,890 | +0.68(+2.77%) |
Jul 21, 2015 | 24.37 | 24.60 | 24.23 | 24.52 | 3,493,761 | +0.23(+0.93%) |
Jul 20, 2015 | 24.61 | 24.62 | 24.05 | 24.30 | 5,735,436 | -0.25(-1.03%) |
Jul 17, 2015 | 25.00 | 25.05 | 24.45 | 24.55 | 6,475,028 | -0.36(-1.45%) |
Jul 16, 2015 | 25.11 | 25.11 | 24.64 | 24.91 | 5,900,012 | -0.07(-0.29%) |
Jul 15, 2015 | 25.66 | 25.66 | 24.88 | 24.99 | 7,501,450 | -0.65(-2.54%) |
Jul 14, 2015 | 25.55 | 25.69 | 25.47 | 25.64 | 1,945,509 | +0.06(+0.25%) |
Jul 13, 2015 | 25.65 | 25.76 | 25.46 | 25.57 | 3,022,793 | +0.07(+0.28%) |
Jul 10, 2015 | 25.34 | 25.60 | 25.03 | 25.50 | 3,912,747 | +0.47(+1.88%) |
Jul 09, 2015 | 25.24 | 25.38 | 25.02 | 25.03 | 3,658,447 | +0.11(+0.44%) |
Jul 08, 2015 | 25.25 | 25.37 | 24.84 | 24.92 | 5,494,908 | -0.50(-1.96%) |
Jul 07, 2015 | 24.91 | 25.44 | 24.68 | 25.42 | 6,595,721 | +0.49(+1.96%) |
Jul 06, 2015 | 24.73 | 25.32 | 24.69 | 24.93 | 4,398,213 | -0.03(-0.11%) |
Jul 02, 2015 | 25.02 | 24.96 | 24.96 | 24.96 | 3,753,916 | +0.03(+0.11%) |
Jul 01, 2015 | 25.08 | 25.08 | 24.54 | 24.93 | 3,218,189 | +0.18(+0.73%) |
Jun 30, 2015 | 25.02 | 25.25 | 24.71 | 24.75 | 5,373,431 | -0.03(-0.11%) |
Jun 29, 2015 | 25.02 | 25.26 | 24.74 | 24.78 | 4,883,958 | -0.52(-2.07%) |
Jun 26, 2015 | 25.30 | 25.42 | 25.04 | 25.30 | 5,483,298 | +0.10(+0.40%) |
Jun 25, 2015 | 25.40 | 25.62 | 25.16 | 25.20 | 3,484,701 | -0.05(-0.21%) |
Jun 24, 2015 | 25.63 | 25.96 | 25.10 | 25.26 | 7,192,575 | +0.28(+1.12%) |
Jun 23, 2015 | 24.99 | 25.30 | 24.91 | 24.98 | 4,510,474 | +0.03(+0.11%) |
Jun 22, 2015 | 24.81 | 25.09 | 24.81 | 24.95 | 4,217,121 | +0.26(+1.06%) |
Jun 19, 2015 | 24.38 | 25.02 | 24.36 | 24.69 | 6,472,052 | +0.43(+1.75%) |
Jun 18, 2015 | 24.12 | 24.41 | 24.09 | 24.26 | 3,605,591 | +0.21(+0.86%) |
Jun 17, 2015 | 23.99 | 24.09 | 23.71 | 24.05 | 3,363,710 | +0.07(+0.30%) |
Jun 16, 2015 | 23.99 | 24.11 | 23.81 | 23.98 | 4,260,009 | -0.13(-0.53%) |
Jun 15, 2015 | 24.10 | 24.61 | 24.08 | 24.11 | 4,785,563 | -0.05(-0.22%) |
Jun 12, 2015 | 23.73 | 24.20 | 23.72 | 24.16 | 3,963,064 | +0.26(+1.10%) |
Jun 11, 2015 | 23.90 | 24.28 | 23.87 | 23.90 | 3,245,091 | +0.13(+0.53%) |
Jun 10, 2015 | 23.47 | 23.85 | 23.38 | 23.77 | 3,318,699 | +0.44(+1.90%) |
Jun 09, 2015 | 23.45 | 23.58 | 23.16 | 23.33 | 3,441,987 | -0.12(-0.50%) |
Jun 08, 2015 | 23.64 | 23.71 | 23.43 | 23.45 | 2,802,463 | -0.22(-0.92%) |
Jun 05, 2015 | 23.57 | 23.73 | 23.38 | 23.67 | 2,726,289 | -0.05(-0.19%) |
Jun 04, 2015 | 23.73 | 24.10 | 23.61 | 23.71 | 4,875,342 | -0.23(-0.95%) |
Jun 03, 2015 | 23.92 | 24.24 | 23.63 | 23.94 | 5,095,820 | +0.14(+0.57%) |
Jun 02, 2015 | 23.83 | 23.98 | 23.65 | 23.80 | 2,988,964 | -0.12(-0.49%) |
Jun 01, 2015 | 23.77 | 24.01 | 23.67 | 23.92 | 4,485,353 | +0.29(+1.23%) |
May 29, 2015 | 23.75 | 23.97 | 23.61 | 23.63 | 4,425,511 | -0.21(-0.87%) |
May 28, 2015 | 23.76 | 24.22 | 23.68 | 23.84 | 4,680,128 | -0.02(-0.08%) |
May 27, 2015 | 23.78 | 23.89 | 23.46 | 23.86 | 4,889,927 | +0.09(+0.38%) |
May 26, 2015 | 24.09 | 24.13 | 23.75 | 23.76 | 4,406,160 | -0.34(-1.43%) |
May 22, 2015 | 24.30 | 24.11 | 24.11 | 24.11 | 4,373,508 | -0.23(-0.93%) |
May 21, 2015 | 24.31 | 24.45 | 24.09 | 24.33 | 6,806,022 | -0.02(-0.07%) |
May 20, 2015 | 24.29 | 24.47 | 23.88 | 24.35 | 5,200,402 | +0.14(+0.56%) |
May 19, 2015 | 24.61 | 24.85 | 24.07 | 24.22 | 6,923,370 | +0.28(+1.17%) |
May 18, 2015 | 23.79 | 24.04 | 23.62 | 23.94 | 5,351,942 | +0.14(+0.57%) |
May 15, 2015 | 23.32 | 23.80 | 23.05 | 23.80 | 7,135,781 | +0.47(+2.02%) |
May 14, 2015 | 23.05 | 23.40 | 22.91 | 23.33 | 4,242,445 | +0.46(+2.02%) |
May 13, 2015 | 23.05 | 23.27 | 22.85 | 22.87 | 2,862,989 | -0.09(-0.38%) |
May 12, 2015 | 22.78 | 23.10 | 22.63 | 22.96 | 4,307,125 | +0.00(+0.00%) |
May 11, 2015 | 23.36 | 23.46 | 22.89 | 22.96 | 4,619,430 | -0.43(-1.85%) |
May 08, 2015 | 23.49 | 23.87 | 23.35 | 23.39 | 4,167,109 | +0.18(+0.78%) |
May 07, 2015 | 22.74 | 23.29 | 22.73 | 23.21 | 4,371,834 | +0.41(+1.78%) |
May 06, 2015 | 22.80 | 22.90 | 22.48 | 22.80 | 3,656,418 | +0.08(+0.36%) |
May 05, 2015 | 23.10 | 23.28 | 22.70 | 22.72 | 5,724,356 | -0.40(-1.72%) |
May 04, 2015 | 23.30 | 23.53 | 23.00 | 23.12 | 3,714,766 | -0.15(-0.66%) |