Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 22.89 | 22.93 | 22.71 | 22.74 | 3,119,166 | -0.05(-0.22%) |
Jul 30, 2015 | 22.78 | 22.84 | 22.59 | 22.79 | 2,810,374 | -0.05(-0.22%) |
Jul 29, 2015 | 22.82 | 22.91 | 22.61 | 22.84 | 2,902,359 | +0.07(+0.31%) |
Jul 28, 2015 | 22.80 | 22.99 | 22.47 | 22.77 | 2,854,303 | +0.05(+0.22%) |
Jul 27, 2015 | 22.86 | 23.02 | 22.67 | 22.72 | 1,952,829 | -0.33(-1.43%) |
Jul 24, 2015 | 23.28 | 23.31 | 22.93 | 23.05 | 1,701,568 | -0.17(-0.73%) |
Jul 23, 2015 | 23.03 | 23.41 | 23.02 | 23.22 | 2,764,532 | +0.26(+1.13%) |
Jul 22, 2015 | 22.92 | 23.20 | 22.89 | 22.96 | 2,429,802 | -0.08(-0.35%) |
Jul 21, 2015 | 23.66 | 23.66 | 23.02 | 23.04 | 3,426,741 | -0.28(-1.20%) |
Jul 20, 2015 | 23.35 | 23.45 | 23.14 | 23.32 | 2,866,116 | -0.15(-0.64%) |
Jul 17, 2015 | 23.43 | 23.49 | 23.17 | 23.47 | 3,552,393 | +0.06(+0.26%) |
Jul 16, 2015 | 23.52 | 23.54 | 23.28 | 23.41 | 2,337,257 | +0.10(+0.43%) |
Jul 15, 2015 | 23.99 | 23.99 | 23.27 | 23.31 | 2,485,405 | -0.13(-0.55%) |
Jul 14, 2015 | 23.39 | 23.48 | 23.30 | 23.44 | 2,219,763 | +0.02(+0.09%) |
Jul 13, 2015 | 23.35 | 23.55 | 23.33 | 23.42 | 2,105,103 | +0.10(+0.43%) |
Jul 10, 2015 | 23.28 | 23.45 | 23.07 | 23.32 | 3,364,995 | +0.33(+1.44%) |
Jul 09, 2015 | 22.92 | 23.19 | 22.78 | 22.99 | 5,491,347 | +0.17(+0.74%) |
Jul 08, 2015 | 22.94 | 23.16 | 22.68 | 22.82 | 6,087,014 | +0.03(+0.13%) |
Jul 07, 2015 | 22.66 | 22.84 | 22.26 | 22.79 | 3,687,546 | +0.11(+0.51%) |
Jul 06, 2015 | 22.82 | 22.95 | 22.57 | 22.68 | 3,209,597 | -0.36(-1.54%) |
Jul 02, 2015 | 23.23 | 23.03 | 23.03 | 23.03 | 3,665,200 | -0.18(-0.78%) |
Jul 01, 2015 | 23.43 | 23.43 | 23.14 | 23.21 | 3,555,500 | -0.04(-0.17%) |
Jun 30, 2015 | 23.48 | 23.65 | 23.09 | 23.25 | 4,220,869 | -0.01(-0.04%) |
Jun 29, 2015 | 23.55 | 23.69 | 23.22 | 23.26 | 4,464,681 | -0.49(-2.06%) |
Jun 26, 2015 | 24.25 | 24.25 | 23.63 | 23.75 | 7,553,104 | -0.41(-1.68%) |
Jun 25, 2015 | 24.26 | 24.29 | 24.12 | 24.16 | 3,393,665 | -0.08(-0.33%) |
Jun 24, 2015 | 24.18 | 24.39 | 24.00 | 24.23 | 6,578,300 | -0.02(-0.06%) |
Jun 23, 2015 | 23.96 | 24.29 | 23.91 | 24.25 | 5,198,371 | +0.43(+1.81%) |
Jun 22, 2015 | 23.87 | 23.99 | 23.66 | 23.82 | 4,544,980 | -0.25(-1.04%) |
Jun 19, 2015 | 24.40 | 24.49 | 24.01 | 24.07 | 5,513,107 | -0.39(-1.59%) |
Jun 18, 2015 | 24.18 | 24.59 | 24.17 | 24.46 | 4,133,962 | +0.36(+1.49%) |
Jun 17, 2015 | 23.76 | 24.13 | 23.76 | 24.10 | 4,355,029 | +0.44(+1.86%) |
Jun 16, 2015 | 23.39 | 23.69 | 23.28 | 23.66 | 2,445,929 | +0.21(+0.90%) |
Jun 15, 2015 | 23.52 | 23.55 | 23.31 | 23.45 | 4,415,186 | -0.30(-1.26%) |
Jun 12, 2015 | 23.64 | 23.79 | 23.53 | 23.75 | 3,375,173 | -0.05(-0.21%) |
Jun 11, 2015 | 23.85 | 23.88 | 23.68 | 23.80 | 3,497,018 | +0.03(+0.11%) |
Jun 10, 2015 | 23.58 | 23.85 | 23.55 | 23.77 | 3,920,113 | +0.33(+1.43%) |
Jun 09, 2015 | 23.40 | 23.51 | 23.19 | 23.44 | 5,357,454 | +0.01(+0.04%) |
Jun 08, 2015 | 23.90 | 23.96 | 23.41 | 23.43 | 4,940,910 | -0.57(-2.38%) |
Jun 05, 2015 | 24.06 | 24.10 | 23.80 | 24.00 | 4,105,027 | -0.04(-0.17%) |
Jun 04, 2015 | 24.13 | 24.33 | 23.84 | 24.04 | 4,323,291 | -0.28(-1.15%) |
Jun 03, 2015 | 24.36 | 24.63 | 24.22 | 24.32 | 5,551,395 | -0.04(-0.16%) |
Jun 02, 2015 | 24.57 | 24.70 | 24.35 | 24.36 | 3,325,517 | -0.34(-1.36%) |
Jun 01, 2015 | 24.74 | 25.03 | 24.52 | 24.70 | 3,856,152 | +0.07(+0.28%) |
May 29, 2015 | 24.75 | 24.81 | 24.50 | 24.62 | 3,314,955 | -0.18(-0.75%) |
May 28, 2015 | 24.67 | 24.84 | 24.61 | 24.81 | 1,619,691 | +0.07(+0.28%) |
May 27, 2015 | 24.41 | 24.80 | 24.28 | 24.74 | 2,625,452 | +0.40(+1.64%) |
May 26, 2015 | 24.79 | 24.86 | 24.21 | 24.34 | 3,574,172 | -0.52(-2.11%) |
May 22, 2015 | 25.06 | 24.86 | 24.86 | 24.86 | 1,921,900 | -0.20(-0.80%) |
May 21, 2015 | 25.00 | 25.15 | 24.91 | 25.07 | 1,706,349 | +0.04(+0.14%) |
May 20, 2015 | 25.16 | 25.24 | 24.95 | 25.03 | 2,569,115 | -0.07(-0.28%) |
May 19, 2015 | 25.14 | 25.23 | 25.03 | 25.10 | 3,843,683 | -0.09(-0.36%) |
May 18, 2015 | 24.49 | 26.14 | 24.49 | 25.19 | 6,535,201 | +0.71(+2.90%) |
May 15, 2015 | 25.61 | 25.89 | 24.25 | 24.48 | 10,951,589 | -1.42(-5.48%) |
May 14, 2015 | 25.54 | 25.92 | 25.54 | 25.90 | 4,260,812 | +0.58(+2.29%) |
May 13, 2015 | 25.22 | 25.38 | 25.09 | 25.32 | 2,784,173 | +0.18(+0.72%) |
May 12, 2015 | 25.30 | 25.36 | 24.94 | 25.14 | 3,163,629 | -0.29(-1.16%) |
May 11, 2015 | 25.41 | 25.67 | 25.24 | 25.43 | 3,640,015 | -0.10(-0.37%) |
May 08, 2015 | 25.30 | 25.58 | 24.73 | 25.53 | 3,577,946 | +0.55(+2.20%) |
May 07, 2015 | 24.88 | 25.07 | 24.71 | 24.98 | 2,545,698 | +0.04(+0.16%) |
May 06, 2015 | 24.97 | 25.05 | 24.66 | 24.94 | 3,691,188 | +0.05(+0.18%) |
May 05, 2015 | 25.20 | 25.25 | 24.88 | 24.89 | 3,679,134 | -0.43(-1.68%) |
May 04, 2015 | 25.03 | 25.41 | 24.96 | 25.32 | 3,064,372 | +0.18(+0.74%) |