Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.61 | 25.65 | 25.09 | 25.16 | 15,530,203 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,678,697 | -0.03(-0.13%) |
Jul 29, 2015 | 25.13 | 25.60 | 25.09 | 25.51 | 25,842,640 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,037,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,228,268 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,767,050 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,805,364 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,135,416 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.20 | 24.26 | 29,396,692 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,594,128 | -0.12(-0.49%) |
Jul 17, 2015 | 24.46 | 24.59 | 24.30 | 24.47 | 20,328,400 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,990,756 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.09 | 22,572,510 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.53 | 25.09 | 25.37 | 13,568,299 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.29 | 20,449,812 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,327,984 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,209,446 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,526,964 | -1.33(-5.08%) |
Jul 07, 2015 | 26.04 | 26.31 | 25.56 | 26.24 | 23,283,196 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,065,828 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,829,682 | +0.15(+0.58%) |
Jul 01, 2015 | 26.83 | 26.83 | 26.09 | 26.38 | 20,252,380 | -0.23(-0.87%) |
Jun 30, 2015 | 26.75 | 26.80 | 26.40 | 26.61 | 16,172,172 | +0.08(+0.30%) |
Jun 29, 2015 | 27.24 | 27.28 | 26.51 | 26.53 | 23,440,598 | -0.92(-3.34%) |
Jun 26, 2015 | 27.70 | 27.80 | 27.37 | 27.45 | 14,570,215 | -0.26(-0.92%) |
Jun 25, 2015 | 28.11 | 28.20 | 27.60 | 27.70 | 18,264,296 | -0.37(-1.31%) |
Jun 24, 2015 | 28.67 | 28.72 | 28.03 | 28.07 | 21,202,920 | -0.91(-3.14%) |
Jun 23, 2015 | 29.04 | 29.13 | 28.96 | 28.98 | 9,114,077 | +0.09(+0.30%) |
Jun 22, 2015 | 28.97 | 29.17 | 28.85 | 28.89 | 17,263,326 | +0.06(+0.22%) |
Jun 19, 2015 | 28.84 | 29.01 | 28.70 | 28.83 | 18,576,314 | -0.07(-0.25%) |
Jun 18, 2015 | 28.64 | 29.13 | 28.62 | 28.90 | 19,402,380 | +0.31(+1.09%) |
Jun 17, 2015 | 28.49 | 28.59 | 28.17 | 28.59 | 12,881,794 | +0.16(+0.56%) |
Jun 16, 2015 | 28.23 | 28.56 | 28.08 | 28.43 | 8,315,624 | +0.12(+0.42%) |
Jun 15, 2015 | 28.22 | 28.53 | 27.95 | 28.31 | 17,555,142 | -0.20(-0.70%) |
Jun 12, 2015 | 28.25 | 28.66 | 28.25 | 28.51 | 13,990,755 | +0.13(+0.45%) |
Jun 11, 2015 | 28.52 | 28.75 | 28.38 | 28.38 | 21,065,828 | -0.03(-0.11%) |
Jun 10, 2015 | 28.30 | 28.44 | 28.18 | 28.41 | 14,281,321 | +0.26(+0.94%) |
Jun 09, 2015 | 28.03 | 28.20 | 27.94 | 28.15 | 16,158,633 | +0.22(+0.77%) |
Jun 08, 2015 | 27.83 | 28.04 | 27.78 | 27.94 | 19,550,446 | +0.18(+0.66%) |
Jun 05, 2015 | 28.05 | 28.09 | 27.63 | 27.75 | 31,167,800 | -0.33(-1.18%) |
Jun 04, 2015 | 28.18 | 28.34 | 28.03 | 28.08 | 13,335,097 | -0.32(-1.11%) |
Jun 03, 2015 | 28.74 | 28.78 | 28.34 | 28.40 | 16,219,842 | -0.22(-0.77%) |
Jun 02, 2015 | 28.52 | 28.84 | 28.42 | 28.62 | 21,447,370 | +0.03(+0.11%) |
Jun 01, 2015 | 28.50 | 28.72 | 28.17 | 28.59 | 15,201,528 | +0.17(+0.58%) |
May 29, 2015 | 28.83 | 28.90 | 28.33 | 28.42 | 20,002,514 | -0.33(-1.15%) |
May 28, 2015 | 28.53 | 28.83 | 28.42 | 28.76 | 22,859,524 | +0.46(+1.62%) |
May 27, 2015 | 28.07 | 28.30 | 28.00 | 28.30 | 12,727,876 | +0.23(+0.82%) |
May 26, 2015 | 28.01 | 28.13 | 28.00 | 28.07 | 15,902,454 | -0.14(-0.50%) |
May 22, 2015 | 28.07 | 28.21 | 28.21 | 28.21 | 12,209,602 | +0.09(+0.34%) |
May 21, 2015 | 27.66 | 28.18 | 27.66 | 28.12 | 20,267,768 | +0.44(+1.60%) |
May 20, 2015 | 27.85 | 27.89 | 27.39 | 27.67 | 16,357,951 | -0.08(-0.28%) |
May 19, 2015 | 27.79 | 27.85 | 27.63 | 27.75 | 12,473,450 | +0.06(+0.20%) |
May 18, 2015 | 27.63 | 27.82 | 27.54 | 27.70 | 13,015,682 | +0.11(+0.40%) |
May 15, 2015 | 27.42 | 27.64 | 27.42 | 27.59 | 12,374,823 | +0.21(+0.75%) |
May 14, 2015 | 27.66 | 27.69 | 27.29 | 27.38 | 16,002,325 | -0.12(-0.43%) |
May 13, 2015 | 27.48 | 27.63 | 27.43 | 27.50 | 11,639,231 | +0.05(+0.17%) |
May 12, 2015 | 27.63 | 27.63 | 27.27 | 27.45 | 17,779,102 | -0.38(-1.36%) |
May 11, 2015 | 27.89 | 28.12 | 27.79 | 27.83 | 11,178,165 | -0.08(-0.28%) |
May 08, 2015 | 27.70 | 28.02 | 27.68 | 27.91 | 16,181,694 | +0.35(+1.26%) |
May 07, 2015 | 27.37 | 27.68 | 27.30 | 27.56 | 17,759,344 | +0.09(+0.32%) |
May 06, 2015 | 27.77 | 27.84 | 27.30 | 27.48 | 16,546,947 | -0.19(-0.69%) |
May 05, 2015 | 27.97 | 28.07 | 27.65 | 27.67 | 14,006,408 | -0.31(-1.10%) |
May 04, 2015 | 28.05 | 28.23 | 27.97 | 27.97 | 15,211,256 | -0.02(-0.06%) |