Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.98 | 26.05 | 25.89 | 25.95 | 5,952,502 | +0.00(+0.02%) |
Jul 30, 2015 | 26.06 | 26.19 | 25.88 | 25.94 | 6,565,379 | -0.20(-0.77%) |
Jul 29, 2015 | 25.19 | 26.18 | 25.17 | 26.15 | 10,293,544 | +0.90(+3.55%) |
Jul 28, 2015 | 25.04 | 25.31 | 24.87 | 25.25 | 5,592,094 | +0.32(+1.30%) |
Jul 27, 2015 | 24.91 | 25.02 | 24.77 | 24.93 | 3,308,189 | -0.16(-0.63%) |
Jul 24, 2015 | 25.06 | 25.29 | 25.02 | 25.08 | 5,045,711 | +0.02(+0.10%) |
Jul 23, 2015 | 25.07 | 25.17 | 24.97 | 25.06 | 3,828,050 | -0.01(-0.03%) |
Jul 22, 2015 | 25.04 | 25.17 | 24.96 | 25.07 | 3,954,672 | +0.03(+0.13%) |
Jul 21, 2015 | 24.98 | 25.16 | 24.91 | 25.04 | 4,517,766 | +0.10(+0.39%) |
Jul 20, 2015 | 24.98 | 25.06 | 24.74 | 24.94 | 5,548,231 | -0.01(-0.05%) |
Jul 17, 2015 | 25.19 | 25.19 | 24.79 | 24.95 | 3,990,332 | -0.26(-1.01%) |
Jul 16, 2015 | 25.17 | 25.29 | 25.05 | 25.21 | 3,916,348 | +0.17(+0.70%) |
Jul 15, 2015 | 24.96 | 25.03 | 24.85 | 25.03 | 6,608,916 | +0.15(+0.62%) |
Jul 14, 2015 | 24.86 | 25.01 | 24.78 | 24.88 | 7,546,588 | -0.00(-0.02%) |
Jul 13, 2015 | 24.61 | 24.98 | 24.54 | 24.88 | 13,863,814 | -0.12(-0.47%) |
Jul 10, 2015 | 24.85 | 25.03 | 24.85 | 25.00 | 6,482,484 | +0.43(+1.73%) |
Jul 09, 2015 | 24.80 | 24.87 | 24.54 | 24.57 | 5,794,272 | +0.08(+0.33%) |
Jul 08, 2015 | 24.84 | 24.87 | 24.40 | 24.49 | 4,819,819 | -0.53(-2.12%) |
Jul 07, 2015 | 24.94 | 25.04 | 24.59 | 25.02 | 4,947,055 | +0.08(+0.31%) |
Jul 06, 2015 | 24.80 | 25.13 | 24.74 | 24.95 | 4,355,302 | -0.15(-0.61%) |
Jul 02, 2015 | 25.27 | 25.10 | 25.10 | 25.10 | 3,550,689 | -0.19(-0.75%) |
Jul 01, 2015 | 25.54 | 25.55 | 25.17 | 25.29 | 4,922,336 | +0.09(+0.37%) |
Jun 30, 2015 | 25.08 | 25.32 | 24.98 | 25.20 | 5,954,825 | +0.31(+1.24%) |
Jun 29, 2015 | 25.52 | 25.61 | 24.87 | 24.89 | 8,520,875 | -0.91(-3.53%) |
Jun 26, 2015 | 25.66 | 25.86 | 25.54 | 25.80 | 6,197,955 | +0.14(+0.55%) |
Jun 25, 2015 | 25.56 | 25.85 | 25.52 | 25.66 | 10,079,676 | +0.35(+1.38%) |
Jun 24, 2015 | 25.41 | 25.50 | 25.29 | 25.31 | 3,204,223 | -0.15(-0.59%) |
Jun 23, 2015 | 25.52 | 25.53 | 25.38 | 25.46 | 3,927,358 | +0.01(+0.03%) |
Jun 22, 2015 | 25.51 | 25.56 | 25.38 | 25.45 | 2,777,775 | +0.11(+0.43%) |
Jun 19, 2015 | 25.48 | 25.53 | 25.33 | 25.34 | 5,762,860 | -0.21(-0.84%) |
Jun 18, 2015 | 25.36 | 25.63 | 25.36 | 25.56 | 4,397,676 | +0.25(+0.99%) |
Jun 17, 2015 | 25.38 | 25.52 | 25.27 | 25.31 | 4,229,053 | +0.01(+0.03%) |
Jun 16, 2015 | 25.09 | 25.38 | 25.06 | 25.30 | 4,714,422 | +0.16(+0.64%) |
Jun 15, 2015 | 25.13 | 25.26 | 25.06 | 25.14 | 3,893,285 | -0.21(-0.83%) |
Jun 12, 2015 | 25.22 | 25.48 | 25.20 | 25.35 | 4,163,087 | -0.17(-0.67%) |
Jun 11, 2015 | 25.37 | 25.58 | 25.32 | 25.52 | 4,258,998 | +0.19(+0.75%) |
Jun 10, 2015 | 25.09 | 25.46 | 25.09 | 25.33 | 3,562,940 | +0.34(+1.38%) |
Jun 09, 2015 | 24.95 | 25.07 | 24.84 | 24.98 | 3,686,874 | +0.02(+0.08%) |
Jun 08, 2015 | 25.00 | 25.13 | 24.96 | 24.96 | 4,662,087 | -0.08(-0.31%) |
Jun 05, 2015 | 25.21 | 25.21 | 24.99 | 25.04 | 4,479,245 | -0.12(-0.48%) |
Jun 04, 2015 | 25.29 | 25.39 | 25.14 | 25.16 | 4,339,819 | -0.16(-0.64%) |
Jun 03, 2015 | 25.24 | 25.44 | 25.20 | 25.32 | 4,083,001 | +0.10(+0.40%) |
Jun 02, 2015 | 25.15 | 25.38 | 25.11 | 25.22 | 5,378,863 | +0.06(+0.26%) |
Jun 01, 2015 | 25.32 | 25.37 | 25.11 | 25.16 | 5,783,827 | -0.05(-0.19%) |
May 29, 2015 | 25.38 | 25.39 | 25.14 | 25.21 | 5,539,505 | -0.14(-0.54%) |
May 28, 2015 | 25.22 | 25.37 | 25.10 | 25.34 | 4,104,702 | +0.04(+0.16%) |
May 27, 2015 | 25.13 | 25.45 | 25.08 | 25.30 | 5,991,144 | +0.29(+1.17%) |
May 26, 2015 | 25.32 | 25.34 | 24.97 | 25.01 | 9,645,815 | -0.39(-1.55%) |
May 22, 2015 | 25.42 | 25.40 | 25.40 | 25.40 | 7,149,515 | -0.07(-0.29%) |
May 21, 2015 | 26.11 | 26.14 | 25.45 | 25.48 | 12,016,905 | -0.74(-2.81%) |
May 20, 2015 | 26.00 | 26.36 | 25.89 | 26.21 | 5,932,582 | +0.19(+0.72%) |
May 19, 2015 | 25.97 | 26.14 | 25.85 | 26.03 | 5,364,437 | +0.13(+0.50%) |
May 18, 2015 | 25.64 | 25.95 | 25.64 | 25.90 | 4,035,658 | +0.26(+1.03%) |
May 15, 2015 | 25.65 | 25.74 | 25.45 | 25.64 | 4,782,327 | -0.04(-0.16%) |
May 14, 2015 | 25.72 | 25.80 | 25.61 | 25.68 | 3,945,621 | +0.07(+0.27%) |
May 13, 2015 | 25.49 | 25.70 | 25.46 | 25.61 | 4,092,719 | +0.09(+0.36%) |
May 12, 2015 | 25.66 | 25.70 | 25.49 | 25.51 | 5,041,826 | -0.21(-0.81%) |
May 11, 2015 | 25.80 | 25.94 | 25.72 | 25.72 | 4,915,906 | -0.13(-0.51%) |
May 08, 2015 | 25.76 | 25.89 | 25.64 | 25.86 | 4,057,570 | +0.19(+0.74%) |
May 07, 2015 | 25.62 | 25.86 | 25.51 | 25.67 | 5,872,372 | +0.08(+0.33%) |
May 06, 2015 | 25.81 | 25.89 | 25.43 | 25.58 | 4,562,931 | -0.08(-0.30%) |
May 05, 2015 | 25.51 | 25.85 | 25.44 | 25.66 | 5,422,641 | +0.08(+0.33%) |
May 04, 2015 | 25.51 | 25.69 | 25.49 | 25.57 | 4,164,446 | +0.17(+0.65%) |