Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.62 | 25.66 | 25.10 | 25.16 | 15,528,599 | -0.32(-1.25%) |
Jul 30, 2015 | 25.46 | 25.59 | 25.35 | 25.48 | 12,677,387 | -0.03(-0.13%) |
Jul 29, 2015 | 25.14 | 25.60 | 25.10 | 25.51 | 25,839,970 | +0.50(+2.01%) |
Jul 28, 2015 | 25.14 | 25.26 | 24.93 | 25.01 | 29,034,666 | +0.22(+0.87%) |
Jul 27, 2015 | 24.71 | 25.01 | 24.43 | 24.79 | 29,225,248 | -0.01(-0.03%) |
Jul 24, 2015 | 25.47 | 25.50 | 24.61 | 24.80 | 28,764,078 | -0.35(-1.40%) |
Jul 23, 2015 | 26.08 | 26.11 | 25.07 | 25.15 | 48,800,320 | +0.96(+3.96%) |
Jul 22, 2015 | 24.22 | 24.37 | 23.87 | 24.19 | 26,132,716 | -0.07(-0.30%) |
Jul 21, 2015 | 24.36 | 24.40 | 24.21 | 24.27 | 29,393,656 | -0.09(-0.36%) |
Jul 20, 2015 | 24.63 | 24.63 | 24.29 | 24.35 | 19,592,104 | -0.12(-0.49%) |
Jul 17, 2015 | 24.47 | 24.59 | 24.30 | 24.47 | 20,326,300 | +0.03(+0.13%) |
Jul 16, 2015 | 24.86 | 24.91 | 24.20 | 24.44 | 44,986,108 | -0.65(-2.61%) |
Jul 15, 2015 | 25.43 | 25.47 | 24.99 | 25.10 | 22,570,178 | -0.27(-1.07%) |
Jul 14, 2015 | 25.22 | 25.54 | 25.10 | 25.37 | 13,566,897 | +0.07(+0.28%) |
Jul 13, 2015 | 25.45 | 25.47 | 25.12 | 25.30 | 20,447,698 | +0.22(+0.89%) |
Jul 10, 2015 | 24.99 | 25.09 | 24.74 | 25.07 | 15,326,401 | +0.31(+1.26%) |
Jul 09, 2015 | 25.25 | 25.35 | 24.69 | 24.76 | 21,207,254 | -0.14(-0.58%) |
Jul 08, 2015 | 25.86 | 25.88 | 24.70 | 24.90 | 37,523,084 | -1.33(-5.08%) |
Jul 07, 2015 | 26.05 | 26.31 | 25.56 | 26.24 | 23,280,790 | +0.17(+0.64%) |
Jul 06, 2015 | 26.23 | 26.44 | 26.04 | 26.07 | 13,064,478 | -0.46(-1.75%) |
Jul 02, 2015 | 26.50 | 26.53 | 26.53 | 26.53 | 10,828,563 | +0.15(+0.58%) |
Jul 01, 2015 | 26.84 | 26.84 | 26.09 | 26.38 | 20,250,288 | -0.23(-0.87%) |
Jun 30, 2015 | 26.75 | 26.80 | 26.40 | 26.61 | 16,170,501 | +0.08(+0.30%) |
Jun 29, 2015 | 27.24 | 27.28 | 26.51 | 26.53 | 23,438,176 | -0.92(-3.35%) |
Jun 26, 2015 | 27.71 | 27.80 | 27.37 | 27.45 | 14,568,710 | -0.26(-0.92%) |
Jun 25, 2015 | 28.11 | 28.20 | 27.60 | 27.71 | 18,262,408 | -0.37(-1.31%) |
Jun 24, 2015 | 28.67 | 28.72 | 28.03 | 28.07 | 21,200,730 | -0.91(-3.14%) |
Jun 23, 2015 | 29.04 | 29.13 | 28.96 | 28.98 | 9,113,136 | +0.09(+0.30%) |
Jun 22, 2015 | 28.98 | 29.18 | 28.85 | 28.90 | 17,261,542 | +0.06(+0.22%) |
Jun 19, 2015 | 28.84 | 29.01 | 28.71 | 28.83 | 18,574,396 | -0.07(-0.25%) |
Jun 18, 2015 | 28.64 | 29.13 | 28.63 | 28.91 | 19,400,374 | +0.31(+1.09%) |
Jun 17, 2015 | 28.49 | 28.59 | 28.17 | 28.59 | 12,880,464 | +0.16(+0.56%) |
Jun 16, 2015 | 28.23 | 28.57 | 28.08 | 28.43 | 8,314,764 | +0.12(+0.42%) |
Jun 15, 2015 | 28.23 | 28.53 | 27.95 | 28.31 | 17,553,328 | -0.20(-0.70%) |
Jun 12, 2015 | 28.25 | 28.67 | 28.25 | 28.51 | 13,989,309 | +0.13(+0.45%) |
Jun 11, 2015 | 28.52 | 28.75 | 28.39 | 28.39 | 21,063,652 | -0.03(-0.11%) |
Jun 10, 2015 | 28.31 | 28.44 | 28.18 | 28.42 | 14,279,846 | +0.26(+0.94%) |
Jun 09, 2015 | 28.03 | 28.20 | 27.95 | 28.15 | 16,156,963 | +0.22(+0.77%) |
Jun 08, 2015 | 27.84 | 28.04 | 27.79 | 27.94 | 19,548,426 | +0.18(+0.66%) |
Jun 05, 2015 | 28.06 | 28.09 | 27.63 | 27.76 | 31,164,576 | -0.33(-1.18%) |
Jun 04, 2015 | 28.18 | 28.35 | 28.03 | 28.09 | 13,333,717 | -0.32(-1.11%) |
Jun 03, 2015 | 28.74 | 28.78 | 28.35 | 28.40 | 16,218,163 | -0.22(-0.77%) |
Jun 02, 2015 | 28.52 | 28.85 | 28.43 | 28.62 | 21,445,150 | +0.03(+0.11%) |
Jun 01, 2015 | 28.50 | 28.72 | 28.17 | 28.59 | 15,199,955 | +0.17(+0.58%) |
May 29, 2015 | 28.84 | 28.91 | 28.33 | 28.43 | 20,000,444 | -0.33(-1.15%) |
May 28, 2015 | 28.54 | 28.83 | 28.43 | 28.76 | 22,857,158 | +0.46(+1.62%) |
May 27, 2015 | 28.07 | 28.30 | 28.00 | 28.30 | 12,726,559 | +0.23(+0.82%) |
May 26, 2015 | 28.02 | 28.13 | 28.00 | 28.07 | 15,900,809 | -0.14(-0.50%) |
May 22, 2015 | 28.07 | 28.21 | 28.21 | 28.21 | 12,208,339 | +0.09(+0.34%) |
May 21, 2015 | 27.66 | 28.18 | 27.66 | 28.12 | 20,265,670 | +0.44(+1.60%) |
May 20, 2015 | 27.85 | 27.90 | 27.39 | 27.68 | 16,356,258 | -0.08(-0.28%) |
May 19, 2015 | 27.79 | 27.85 | 27.63 | 27.76 | 12,472,159 | +0.06(+0.20%) |
May 18, 2015 | 27.64 | 27.82 | 27.54 | 27.70 | 13,014,336 | +0.11(+0.40%) |
May 15, 2015 | 27.42 | 27.64 | 27.42 | 27.59 | 12,373,543 | +0.21(+0.75%) |
May 14, 2015 | 27.66 | 27.69 | 27.29 | 27.38 | 16,000,669 | -0.12(-0.43%) |
May 13, 2015 | 27.49 | 27.64 | 27.43 | 27.50 | 11,638,027 | +0.05(+0.17%) |
May 12, 2015 | 27.63 | 27.63 | 27.27 | 27.45 | 17,777,262 | -0.38(-1.36%) |
May 11, 2015 | 27.90 | 28.13 | 27.79 | 27.83 | 11,177,009 | -0.08(-0.28%) |
May 08, 2015 | 27.70 | 28.02 | 27.68 | 27.91 | 16,180,019 | +0.35(+1.26%) |
May 07, 2015 | 27.38 | 27.68 | 27.30 | 27.57 | 17,757,508 | +0.09(+0.32%) |
May 06, 2015 | 27.77 | 27.84 | 27.30 | 27.48 | 16,545,235 | -0.19(-0.69%) |
May 05, 2015 | 27.98 | 28.07 | 27.65 | 27.67 | 14,004,958 | -0.31(-1.10%) |
May 04, 2015 | 28.06 | 28.23 | 27.98 | 27.98 | 15,209,682 | -0.02(-0.06%) |