Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.07 | 25.07 | 24.66 | 24.69 | 3,332,462 | -0.33(-1.33%) |
Jul 30, 2015 | 24.50 | 25.08 | 24.45 | 25.03 | 3,133,878 | +0.48(+1.97%) |
Jul 29, 2015 | 24.49 | 24.71 | 24.43 | 24.54 | 4,426,010 | +0.01(+0.03%) |
Jul 28, 2015 | 24.58 | 24.66 | 24.39 | 24.54 | 5,050,479 | +0.12(+0.49%) |
Jul 27, 2015 | 24.47 | 24.60 | 24.27 | 24.42 | 4,950,459 | -0.24(-0.96%) |
Jul 24, 2015 | 24.94 | 25.07 | 24.60 | 24.66 | 3,869,760 | -0.24(-0.96%) |
Jul 23, 2015 | 24.76 | 25.51 | 24.66 | 24.89 | 5,933,610 | +0.20(+0.80%) |
Jul 22, 2015 | 24.32 | 24.77 | 24.12 | 24.69 | 4,470,962 | +0.21(+0.84%) |
Jul 21, 2015 | 24.45 | 24.51 | 23.98 | 24.49 | 4,160,936 | -0.04(-0.16%) |
Jul 20, 2015 | 24.73 | 24.81 | 24.47 | 24.53 | 5,125,342 | -0.16(-0.64%) |
Jul 17, 2015 | 24.71 | 24.74 | 24.57 | 24.69 | 4,421,360 | -0.06(-0.26%) |
Jul 16, 2015 | 24.69 | 24.87 | 24.62 | 24.75 | 4,857,939 | +0.06(+0.26%) |
Jul 15, 2015 | 24.74 | 24.89 | 24.52 | 24.69 | 5,349,714 | +0.20(+0.81%) |
Jul 14, 2015 | 24.55 | 24.66 | 24.35 | 24.49 | 3,674,771 | -0.02(-0.06%) |
Jul 13, 2015 | 24.33 | 24.55 | 24.18 | 24.50 | 3,350,867 | +0.25(+1.01%) |
Jul 10, 2015 | 24.37 | 24.51 | 24.10 | 24.26 | 2,983,050 | +0.20(+0.82%) |
Jul 09, 2015 | 24.36 | 24.57 | 23.99 | 24.06 | 5,926,675 | -0.20(-0.82%) |
Jul 08, 2015 | 25.07 | 25.07 | 24.19 | 24.26 | 5,633,473 | -0.65(-2.61%) |
Jul 07, 2015 | 24.78 | 24.93 | 24.36 | 24.91 | 4,727,142 | +0.24(+0.96%) |
Jul 06, 2015 | 24.61 | 24.82 | 24.51 | 24.67 | 3,624,574 | -0.15(-0.62%) |
Jul 02, 2015 | 24.83 | 24.83 | 24.83 | 24.83 | 3,554,841 | -0.07(-0.30%) |
Jul 01, 2015 | 25.44 | 25.44 | 24.80 | 24.90 | 3,529,379 | +0.02(+0.10%) |
Jun 30, 2015 | 25.13 | 25.22 | 24.77 | 24.88 | 4,260,193 | -0.09(-0.36%) |
Jun 29, 2015 | 25.26 | 25.52 | 24.93 | 24.97 | 6,095,560 | -0.54(-2.12%) |
Jun 26, 2015 | 25.71 | 25.89 | 25.41 | 25.51 | 5,952,937 | -0.22(-0.87%) |
Jun 25, 2015 | 26.17 | 26.24 | 25.58 | 25.73 | 7,701,860 | -0.42(-1.61%) |
Jun 24, 2015 | 27.17 | 27.20 | 26.08 | 26.15 | 6,743,555 | -1.08(-3.97%) |
Jun 23, 2015 | 26.93 | 27.37 | 26.93 | 27.23 | 4,959,391 | +0.13(+0.47%) |
Jun 22, 2015 | 26.80 | 27.18 | 26.75 | 27.11 | 4,530,092 | +0.36(+1.36%) |
Jun 19, 2015 | 26.66 | 26.80 | 26.55 | 26.75 | 8,519,587 | +0.13(+0.49%) |
Jun 18, 2015 | 26.65 | 26.86 | 26.58 | 26.62 | 4,218,726 | -0.01(-0.04%) |
Jun 17, 2015 | 26.52 | 26.74 | 26.45 | 26.63 | 3,831,267 | +0.18(+0.69%) |
Jun 16, 2015 | 26.37 | 26.59 | 26.25 | 26.45 | 3,120,998 | +0.00(+0.00%) |
Jun 15, 2015 | 26.29 | 26.49 | 26.02 | 26.45 | 4,608,919 | +0.06(+0.21%) |
Jun 12, 2015 | 26.39 | 26.49 | 26.23 | 26.39 | 3,590,724 | -0.16(-0.59%) |
Jun 11, 2015 | 26.44 | 26.77 | 26.33 | 26.55 | 3,964,187 | +0.11(+0.42%) |
Jun 10, 2015 | 26.74 | 26.74 | 26.15 | 26.44 | 6,900,367 | +0.35(+1.33%) |
Jun 09, 2015 | 26.24 | 26.32 | 25.99 | 26.09 | 5,200,925 | -0.05(-0.18%) |
Jun 08, 2015 | 26.76 | 26.78 | 25.95 | 26.14 | 5,302,111 | -0.61(-2.30%) |
Jun 05, 2015 | 26.70 | 26.79 | 26.42 | 26.75 | 6,393,899 | +0.06(+0.22%) |
Jun 04, 2015 | 26.02 | 26.70 | 25.96 | 26.69 | 6,905,305 | +0.49(+1.87%) |
Jun 03, 2015 | 26.33 | 26.66 | 26.18 | 26.21 | 4,169,923 | -0.07(-0.27%) |
Jun 02, 2015 | 26.04 | 26.47 | 26.00 | 26.28 | 7,046,825 | +0.14(+0.54%) |
Jun 01, 2015 | 26.23 | 26.33 | 25.91 | 26.13 | 5,485,902 | -0.19(-0.73%) |
May 29, 2015 | 26.22 | 26.34 | 25.99 | 26.33 | 9,164,246 | +0.11(+0.42%) |
May 28, 2015 | 26.02 | 26.29 | 25.88 | 26.22 | 4,644,965 | +0.19(+0.73%) |
May 27, 2015 | 25.75 | 26.09 | 25.68 | 26.03 | 6,065,979 | +0.36(+1.41%) |
May 26, 2015 | 25.99 | 26.12 | 25.48 | 25.67 | 7,215,655 | -0.46(-1.75%) |
May 22, 2015 | 24.95 | 26.12 | 26.12 | 26.12 | 15,306,584 | +1.08(+4.31%) |
May 21, 2015 | 24.48 | 25.29 | 24.32 | 25.04 | 32,658,040 | -2.81(-10.08%) |
May 20, 2015 | 27.90 | 28.12 | 27.72 | 27.85 | 6,054,800 | -0.02(-0.06%) |
May 19, 2015 | 27.34 | 28.01 | 27.25 | 27.86 | 5,734,894 | +0.43(+1.58%) |
May 18, 2015 | 27.88 | 27.90 | 27.38 | 27.43 | 7,869,767 | -0.47(-1.69%) |
May 15, 2015 | 28.38 | 28.46 | 27.90 | 27.90 | 4,921,093 | -0.44(-1.56%) |
May 14, 2015 | 28.09 | 28.42 | 27.99 | 28.35 | 4,403,365 | +0.52(+1.87%) |
May 13, 2015 | 27.51 | 27.88 | 27.39 | 27.83 | 6,332,340 | +0.35(+1.26%) |
May 12, 2015 | 27.39 | 27.63 | 27.29 | 27.48 | 4,572,277 | -0.07(-0.27%) |
May 11, 2015 | 27.81 | 27.94 | 27.42 | 27.55 | 6,681,017 | -0.54(-1.94%) |
May 08, 2015 | 28.13 | 28.28 | 27.86 | 28.10 | 3,285,172 | +0.06(+0.21%) |
May 07, 2015 | 27.93 | 28.20 | 27.77 | 28.04 | 2,366,163 | +0.14(+0.51%) |
May 06, 2015 | 28.30 | 28.40 | 27.84 | 27.90 | 3,691,771 | -0.41(-1.45%) |
May 05, 2015 | 28.80 | 28.90 | 28.26 | 28.31 | 2,697,449 | -0.63(-2.18%) |
May 04, 2015 | 28.93 | 29.15 | 28.87 | 28.94 | 1,889,330 | +0.02(+0.05%) |