Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.75 | 22.77 | 22.49 | 22.53 | 9,304,518 | -0.43(-1.88%) |
Jul 30, 2015 | 23.08 | 23.19 | 22.82 | 22.96 | 7,764,245 | +0.18(+0.78%) |
Jul 29, 2015 | 22.58 | 22.86 | 22.47 | 22.78 | 11,130,778 | +0.06(+0.27%) |
Jul 28, 2015 | 22.48 | 22.75 | 22.30 | 22.72 | 13,490,642 | +0.76(+3.44%) |
Jul 27, 2015 | 22.03 | 22.16 | 21.86 | 21.97 | 14,891,091 | -0.32(-1.42%) |
Jul 24, 2015 | 22.59 | 22.64 | 22.19 | 22.28 | 11,987,234 | -0.44(-1.96%) |
Jul 23, 2015 | 22.92 | 22.98 | 22.59 | 22.73 | 14,145,353 | -0.37(-1.61%) |
Jul 22, 2015 | 23.40 | 23.41 | 23.04 | 23.10 | 11,122,147 | -0.50(-2.12%) |
Jul 21, 2015 | 23.58 | 23.74 | 23.56 | 23.60 | 9,295,566 | -0.01(-0.05%) |
Jul 20, 2015 | 23.79 | 23.81 | 23.61 | 23.61 | 6,780,957 | -0.23(-0.95%) |
Jul 17, 2015 | 24.03 | 24.03 | 23.77 | 23.84 | 6,980,492 | -0.26(-1.06%) |
Jul 16, 2015 | 24.25 | 24.27 | 24.05 | 24.09 | 7,525,231 | -0.30(-1.25%) |
Jul 15, 2015 | 24.47 | 24.50 | 24.23 | 24.40 | 6,574,213 | -0.18(-0.72%) |
Jul 14, 2015 | 24.36 | 24.59 | 24.32 | 24.58 | 5,657,034 | +0.23(+0.93%) |
Jul 13, 2015 | 24.41 | 24.44 | 24.30 | 24.35 | 5,636,561 | +0.04(+0.15%) |
Jul 10, 2015 | 24.43 | 24.50 | 24.05 | 24.31 | 9,513,470 | +0.47(+1.97%) |
Jul 09, 2015 | 24.14 | 24.20 | 23.84 | 23.84 | 8,952,405 | -0.01(-0.05%) |
Jul 08, 2015 | 23.94 | 24.02 | 23.74 | 23.86 | 9,733,009 | -0.34(-1.41%) |
Jul 07, 2015 | 23.95 | 24.30 | 23.61 | 24.20 | 17,335,970 | -0.12(-0.50%) |
Jul 06, 2015 | 24.67 | 24.76 | 24.28 | 24.32 | 13,886,639 | -0.84(-3.34%) |
Jul 02, 2015 | 24.82 | 25.16 | 25.16 | 25.16 | 19,320,686 | +1.23(+5.14%) |
Jul 01, 2015 | 24.16 | 24.17 | 23.84 | 23.93 | 10,679,266 | -0.42(-1.73%) |
Jun 30, 2015 | 24.41 | 24.47 | 24.19 | 24.35 | 11,767,396 | -0.21(-0.87%) |
Jun 29, 2015 | 24.84 | 24.98 | 24.52 | 24.56 | 9,843,687 | -0.63(-2.52%) |
Jun 26, 2015 | 25.35 | 25.47 | 25.12 | 25.20 | 6,951,134 | -0.33(-1.29%) |
Jun 25, 2015 | 25.54 | 25.72 | 25.37 | 25.53 | 11,006,922 | +0.04(+0.14%) |
Jun 24, 2015 | 25.16 | 25.61 | 25.16 | 25.49 | 10,442,898 | +0.18(+0.70%) |
Jun 23, 2015 | 25.19 | 25.36 | 25.19 | 25.31 | 4,311,262 | +0.01(+0.05%) |
Jun 22, 2015 | 25.28 | 25.45 | 25.19 | 25.30 | 5,593,407 | +0.23(+0.90%) |
Jun 19, 2015 | 25.11 | 25.21 | 25.00 | 25.08 | 4,979,521 | -0.07(-0.27%) |
Jun 18, 2015 | 25.17 | 25.34 | 25.09 | 25.14 | 5,884,557 | +0.03(+0.12%) |
Jun 17, 2015 | 25.11 | 25.24 | 24.86 | 25.11 | 5,335,806 | +0.18(+0.73%) |
Jun 16, 2015 | 24.94 | 24.95 | 24.60 | 24.93 | 11,219,226 | -0.01(-0.02%) |
Jun 15, 2015 | 24.59 | 24.98 | 24.58 | 24.94 | 6,832,571 | +0.07(+0.29%) |
Jun 12, 2015 | 25.03 | 25.04 | 24.80 | 24.86 | 5,060,895 | -0.38(-1.50%) |
Jun 11, 2015 | 25.20 | 25.38 | 25.16 | 25.24 | 6,688,142 | +0.09(+0.34%) |
Jun 10, 2015 | 25.15 | 25.25 | 25.08 | 25.15 | 8,128,897 | +0.44(+1.80%) |
Jun 09, 2015 | 24.68 | 24.83 | 24.55 | 24.71 | 5,529,899 | +0.01(+0.05%) |
Jun 08, 2015 | 24.66 | 24.83 | 24.63 | 24.70 | 4,622,502 | -0.02(-0.07%) |
Jun 05, 2015 | 24.45 | 24.89 | 24.41 | 24.72 | 9,160,793 | -0.04(-0.15%) |
Jun 04, 2015 | 25.12 | 24.97 | 24.68 | 24.75 | 8,554,711 | -0.37(-1.48%) |
Jun 03, 2015 | 25.30 | 25.36 | 25.11 | 25.12 | 4,604,360 | -0.16(-0.65%) |
Jun 02, 2015 | 25.14 | 25.42 | 25.13 | 25.29 | 6,151,756 | +0.34(+1.34%) |
Jun 01, 2015 | 25.09 | 25.09 | 24.78 | 24.95 | 6,722,553 | -0.31(-1.23%) |
May 29, 2015 | 25.23 | 25.42 | 25.11 | 25.26 | 5,163,909 | -0.05(-0.22%) |
May 28, 2015 | 25.36 | 25.36 | 25.14 | 25.32 | 5,160,128 | -0.15(-0.57%) |
May 27, 2015 | 25.37 | 25.61 | 25.35 | 25.47 | 5,221,339 | +0.10(+0.38%) |
May 26, 2015 | 25.56 | 25.57 | 25.26 | 25.37 | 7,175,445 | -0.53(-2.05%) |
May 22, 2015 | 26.01 | 25.90 | 25.90 | 25.90 | 4,245,841 | -0.24(-0.93%) |
May 21, 2015 | 25.96 | 26.25 | 25.90 | 26.14 | 6,942,253 | +0.50(+1.95%) |
May 20, 2015 | 25.64 | 25.78 | 25.56 | 25.64 | 4,981,328 | +0.15(+0.60%) |
May 19, 2015 | 25.73 | 25.73 | 25.44 | 25.49 | 9,440,499 | -0.34(-1.32%) |
May 18, 2015 | 25.86 | 25.94 | 25.78 | 25.83 | 6,427,010 | -0.26(-0.98%) |
May 15, 2015 | 25.99 | 26.20 | 25.86 | 26.09 | 6,452,823 | -0.09(-0.35%) |
May 14, 2015 | 26.26 | 26.32 | 26.16 | 26.18 | 7,619,933 | +0.12(+0.44%) |
May 13, 2015 | 26.25 | 26.26 | 26.01 | 26.06 | 5,514,022 | +0.05(+0.19%) |
May 12, 2015 | 25.89 | 26.17 | 25.89 | 26.01 | 6,238,209 | +0.07(+0.26%) |
May 11, 2015 | 26.17 | 26.22 | 25.92 | 25.95 | 6,978,839 | -0.08(-0.30%) |
May 08, 2015 | 26.06 | 26.11 | 25.75 | 26.03 | 8,711,859 | +0.54(+2.10%) |
May 07, 2015 | 25.61 | 25.62 | 25.23 | 25.49 | 8,237,589 | -0.41(-1.58%) |
May 06, 2015 | 26.09 | 26.15 | 25.81 | 25.90 | 6,639,551 | +0.00(+0.00%) |
May 05, 2015 | 26.13 | 26.35 | 25.88 | 25.90 | 10,351,255 | -0.19(-0.71%) |
May 04, 2015 | 26.06 | 26.22 | 26.03 | 26.08 | 8,561,403 | +0.11(+0.42%) |