Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.37 | 23.53 | 23.30 | 23.34 | 25,184,054 | +0.06(+0.26%) |
Jul 30, 2015 | 23.28 | 23.35 | 23.15 | 23.28 | 19,229,186 | +0.05(+0.24%) |
Jul 29, 2015 | 22.95 | 23.40 | 22.93 | 23.23 | 32,010,830 | +0.33(+1.46%) |
Jul 28, 2015 | 22.94 | 22.96 | 22.78 | 22.89 | 32,372,672 | +0.03(+0.13%) |
Jul 27, 2015 | 22.92 | 23.07 | 22.80 | 22.86 | 31,568,378 | -0.10(-0.46%) |
Jul 24, 2015 | 23.17 | 23.19 | 22.93 | 22.97 | 39,148,028 | -0.15(-0.67%) |
Jul 23, 2015 | 23.18 | 23.26 | 23.03 | 23.12 | 27,459,482 | -0.05(-0.22%) |
Jul 22, 2015 | 23.34 | 23.37 | 23.00 | 23.17 | 42,148,508 | -0.26(-1.11%) |
Jul 21, 2015 | 23.44 | 23.62 | 23.24 | 23.43 | 64,070,716 | -0.56(-2.35%) |
Jul 20, 2015 | 23.76 | 24.07 | 23.66 | 23.99 | 34,569,844 | +0.25(+1.07%) |
Jul 17, 2015 | 23.83 | 23.92 | 23.70 | 23.74 | 20,368,056 | -0.12(-0.50%) |
Jul 16, 2015 | 23.68 | 23.87 | 23.67 | 23.86 | 22,073,486 | +0.25(+1.06%) |
Jul 15, 2015 | 23.68 | 23.70 | 23.47 | 23.61 | 19,292,600 | -0.04(-0.17%) |
Jul 14, 2015 | 23.54 | 23.67 | 23.47 | 23.65 | 19,993,148 | +0.10(+0.45%) |
Jul 13, 2015 | 23.64 | 23.66 | 23.42 | 23.55 | 20,416,158 | +0.10(+0.43%) |
Jul 10, 2015 | 23.37 | 23.61 | 23.31 | 23.45 | 29,522,494 | +0.37(+1.60%) |
Jul 09, 2015 | 23.45 | 23.53 | 23.06 | 23.08 | 32,684,516 | -0.16(-0.69%) |
Jul 08, 2015 | 23.24 | 23.36 | 23.10 | 23.24 | 35,801,808 | +0.21(+0.93%) |
Jul 07, 2015 | 23.01 | 23.12 | 22.82 | 23.02 | 36,995,584 | +0.10(+0.45%) |
Jul 06, 2015 | 22.93 | 22.97 | 22.80 | 22.92 | 24,732,208 | -0.08(-0.34%) |
Jul 02, 2015 | 23.01 | 23.00 | 23.00 | 23.00 | 20,262,352 | +0.10(+0.43%) |
Jul 01, 2015 | 22.72 | 22.95 | 22.69 | 22.90 | 25,749,456 | +0.19(+0.84%) |
Jun 30, 2015 | 22.97 | 23.02 | 22.70 | 22.71 | 30,876,880 | -0.08(-0.34%) |
Jun 29, 2015 | 23.04 | 23.25 | 22.78 | 22.79 | 30,851,896 | -0.41(-1.78%) |
Jun 26, 2015 | 23.19 | 23.63 | 23.08 | 23.20 | 37,954,968 | +0.09(+0.38%) |
Jun 25, 2015 | 23.21 | 23.35 | 23.11 | 23.11 | 29,580,566 | +0.07(+0.32%) |
Jun 24, 2015 | 23.19 | 23.28 | 23.04 | 23.04 | 36,414,760 | -0.23(-1.00%) |
Jun 23, 2015 | 23.32 | 23.44 | 23.25 | 23.27 | 29,578,262 | +0.12(+0.50%) |
Jun 22, 2015 | 23.21 | 23.28 | 23.10 | 23.16 | 18,865,624 | +0.03(+0.15%) |
Jun 19, 2015 | 23.22 | 23.25 | 23.08 | 23.12 | 55,131,508 | -0.15(-0.65%) |
Jun 18, 2015 | 23.10 | 23.35 | 23.09 | 23.27 | 29,816,088 | +0.24(+1.06%) |
Jun 17, 2015 | 23.14 | 23.10 | 22.85 | 23.03 | 37,385,160 | -0.07(-0.32%) |
Jun 16, 2015 | 22.89 | 23.14 | 22.87 | 23.10 | 22,293,378 | +0.20(+0.89%) |
Jun 15, 2015 | 22.97 | 22.98 | 22.87 | 22.90 | 22,321,794 | -0.12(-0.53%) |
Jun 12, 2015 | 23.27 | 23.27 | 23.00 | 23.02 | 21,794,898 | -0.25(-1.07%) |
Jun 11, 2015 | 23.20 | 23.33 | 23.15 | 23.27 | 20,585,212 | +0.14(+0.61%) |
Jun 10, 2015 | 23.17 | 23.23 | 23.07 | 23.13 | 26,696,456 | +0.06(+0.27%) |
Jun 09, 2015 | 23.13 | 23.20 | 22.99 | 23.07 | 25,234,784 | -0.05(-0.21%) |
Jun 08, 2015 | 23.02 | 23.28 | 22.92 | 23.11 | 34,067,352 | +0.10(+0.44%) |
Jun 05, 2015 | 23.37 | 23.37 | 22.95 | 23.01 | 48,384,904 | -0.42(-1.81%) |
Jun 04, 2015 | 23.33 | 23.65 | 23.33 | 23.44 | 78,851,456 | -0.48(-2.00%) |
Jun 03, 2015 | 23.95 | 24.09 | 23.81 | 23.91 | 36,323,464 | -0.03(-0.12%) |
Jun 02, 2015 | 23.98 | 24.03 | 23.86 | 23.94 | 22,769,824 | -0.04(-0.16%) |
Jun 01, 2015 | 24.09 | 24.13 | 23.94 | 23.98 | 24,563,392 | -0.11(-0.45%) |
May 29, 2015 | 24.12 | 24.19 | 24.06 | 24.09 | 30,331,452 | -0.05(-0.20%) |
May 28, 2015 | 24.10 | 24.19 | 24.06 | 24.14 | 17,307,748 | -0.01(-0.06%) |
May 27, 2015 | 24.09 | 24.21 | 24.02 | 24.15 | 29,795,806 | +0.07(+0.30%) |
May 26, 2015 | 24.16 | 24.24 | 24.00 | 24.08 | 35,835,464 | -0.09(-0.38%) |
May 22, 2015 | 24.24 | 24.17 | 24.17 | 24.17 | 25,294,894 | -0.14(-0.58%) |
May 21, 2015 | 24.21 | 24.41 | 24.21 | 24.31 | 32,156,636 | +0.10(+0.42%) |
May 20, 2015 | 24.15 | 24.34 | 24.15 | 24.21 | 27,878,788 | +0.07(+0.28%) |
May 19, 2015 | 24.13 | 24.16 | 24.03 | 24.14 | 32,163,252 | -0.02(-0.10%) |
May 18, 2015 | 24.25 | 24.26 | 24.14 | 24.17 | 30,870,200 | -0.09(-0.38%) |
May 15, 2015 | 24.37 | 24.41 | 24.20 | 24.26 | 28,904,958 | -0.09(-0.36%) |
May 14, 2015 | 24.31 | 24.43 | 24.27 | 24.35 | 24,822,996 | +0.12(+0.48%) |
May 13, 2015 | 24.19 | 24.35 | 24.12 | 24.23 | 33,249,788 | +0.05(+0.22%) |
May 12, 2015 | 24.07 | 24.27 | 23.86 | 24.18 | 41,969,764 | -0.09(-0.36%) |
May 11, 2015 | 24.43 | 24.50 | 24.26 | 24.26 | 20,319,948 | -0.17(-0.68%) |
May 08, 2015 | 24.45 | 24.54 | 24.34 | 24.43 | 27,223,462 | +0.20(+0.82%) |
May 07, 2015 | 24.17 | 24.29 | 24.03 | 24.23 | 22,231,322 | +0.04(+0.18%) |
May 06, 2015 | 24.40 | 24.44 | 24.05 | 24.19 | 31,838,416 | -0.22(-0.90%) |
May 05, 2015 | 24.70 | 24.70 | 24.39 | 24.41 | 25,955,418 | -0.21(-0.85%) |
May 04, 2015 | 24.57 | 24.78 | 24.50 | 24.61 | 25,814,822 | +0.05(+0.22%) |