Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.29 | 26.55 | 26.25 | 26.28 | 3,119,832 | +0.26(+1.00%) |
Jul 30, 2015 | 25.74 | 26.14 | 25.66 | 26.02 | 2,767,780 | +0.20(+0.77%) |
Jul 29, 2015 | 25.62 | 25.83 | 25.45 | 25.82 | 3,473,717 | +0.10(+0.39%) |
Jul 28, 2015 | 25.83 | 25.83 | 25.41 | 25.72 | 3,485,762 | +0.19(+0.75%) |
Jul 27, 2015 | 25.34 | 25.70 | 25.31 | 25.53 | 3,485,515 | +0.24(+0.94%) |
Jul 24, 2015 | 25.09 | 25.46 | 25.03 | 25.29 | 3,511,236 | +0.21(+0.83%) |
Jul 23, 2015 | 25.31 | 25.37 | 24.85 | 25.08 | 4,130,638 | -0.31(-1.24%) |
Jul 22, 2015 | 25.36 | 25.56 | 25.27 | 25.40 | 2,956,717 | +0.04(+0.15%) |
Jul 21, 2015 | 25.56 | 25.60 | 25.15 | 25.36 | 4,776,995 | -0.23(-0.90%) |
Jul 20, 2015 | 25.77 | 25.78 | 25.51 | 25.59 | 4,970,083 | -0.22(-0.86%) |
Jul 17, 2015 | 26.23 | 26.34 | 25.78 | 25.81 | 4,411,455 | -0.52(-1.98%) |
Jul 16, 2015 | 25.97 | 26.36 | 25.95 | 26.33 | 2,252,081 | +0.38(+1.45%) |
Jul 15, 2015 | 25.89 | 25.97 | 25.67 | 25.96 | 2,227,371 | +0.06(+0.24%) |
Jul 14, 2015 | 25.99 | 26.11 | 25.82 | 25.90 | 3,685,220 | -0.05(-0.18%) |
Jul 13, 2015 | 25.97 | 26.07 | 25.74 | 25.94 | 3,071,095 | +0.08(+0.30%) |
Jul 10, 2015 | 25.63 | 26.05 | 25.63 | 25.87 | 2,876,114 | +0.16(+0.63%) |
Jul 09, 2015 | 25.97 | 26.11 | 25.62 | 25.70 | 4,619,920 | -0.19(-0.74%) |
Jul 08, 2015 | 25.97 | 26.20 | 25.86 | 25.90 | 4,507,412 | -0.17(-0.65%) |
Jul 07, 2015 | 25.33 | 26.14 | 25.27 | 26.07 | 6,734,225 | +0.81(+3.22%) |
Jul 06, 2015 | 25.09 | 25.31 | 24.97 | 25.25 | 5,584,781 | +0.13(+0.52%) |
Jul 02, 2015 | 24.93 | 25.12 | 25.12 | 25.12 | 4,826,417 | +0.43(+1.74%) |
Jul 01, 2015 | 24.49 | 24.70 | 24.35 | 24.69 | 4,340,668 | +0.27(+1.10%) |
Jun 30, 2015 | 24.35 | 24.47 | 24.19 | 24.42 | 6,013,906 | +0.19(+0.79%) |
Jun 29, 2015 | 24.38 | 24.63 | 24.22 | 24.23 | 4,058,482 | -0.17(-0.69%) |
Jun 26, 2015 | 24.06 | 24.41 | 23.95 | 24.40 | 5,953,241 | +0.32(+1.34%) |
Jun 25, 2015 | 24.31 | 24.39 | 24.05 | 24.08 | 4,058,937 | -0.18(-0.76%) |
Jun 24, 2015 | 24.55 | 24.64 | 24.25 | 24.26 | 2,724,107 | -0.26(-1.06%) |
Jun 23, 2015 | 24.81 | 24.87 | 24.48 | 24.52 | 1,911,228 | -0.36(-1.45%) |
Jun 22, 2015 | 24.71 | 25.08 | 24.71 | 24.88 | 1,645,139 | -0.05(-0.18%) |
Jun 19, 2015 | 25.16 | 25.24 | 24.92 | 24.93 | 2,710,276 | -0.23(-0.91%) |
Jun 18, 2015 | 24.85 | 25.22 | 24.85 | 25.16 | 3,564,082 | +0.35(+1.39%) |
Jun 17, 2015 | 24.51 | 24.86 | 24.51 | 24.81 | 4,166,247 | +0.30(+1.22%) |
Jun 16, 2015 | 24.45 | 24.58 | 24.37 | 24.52 | 3,346,218 | +0.02(+0.09%) |
Jun 15, 2015 | 24.74 | 24.84 | 24.45 | 24.49 | 5,605,050 | -0.28(-1.12%) |
Jun 12, 2015 | 24.85 | 24.95 | 24.75 | 24.77 | 5,115,817 | -0.24(-0.95%) |
Jun 11, 2015 | 24.80 | 25.04 | 24.72 | 25.01 | 6,382,250 | +0.37(+1.49%) |
Jun 10, 2015 | 24.45 | 24.71 | 24.36 | 24.64 | 4,659,075 | +0.25(+1.04%) |
Jun 09, 2015 | 24.35 | 24.35 | 24.30 | 24.39 | 3,201,470 | +0.07(+0.28%) |
Jun 08, 2015 | 24.35 | 24.43 | 24.15 | 24.32 | 4,479,972 | -0.06(-0.25%) |
Jun 05, 2015 | 24.64 | 24.64 | 24.39 | 24.38 | 7,796,211 | -0.54(-2.19%) |
Jun 04, 2015 | 24.98 | 25.29 | 24.90 | 24.92 | 4,284,766 | -0.12(-0.49%) |
Jun 03, 2015 | 25.54 | 25.61 | 24.88 | 25.04 | 5,261,895 | -0.51(-2.01%) |
Jun 02, 2015 | 26.02 | 26.02 | 25.43 | 25.56 | 5,175,282 | -0.61(-2.32%) |
Jun 01, 2015 | 26.17 | 26.29 | 26.10 | 26.16 | 2,645,951 | -0.02(-0.09%) |
May 29, 2015 | 26.12 | 26.33 | 26.03 | 26.19 | 3,834,669 | +0.02(+0.06%) |
May 28, 2015 | 26.12 | 26.21 | 26.01 | 26.17 | 1,933,704 | +0.08(+0.32%) |
May 27, 2015 | 26.13 | 26.17 | 26.02 | 26.09 | 2,618,518 | +0.08(+0.29%) |
May 26, 2015 | 26.22 | 26.23 | 25.90 | 26.01 | 4,379,973 | -0.21(-0.79%) |
May 22, 2015 | 26.20 | 26.22 | 26.22 | 26.22 | 2,836,898 | -0.02(-0.09%) |
May 21, 2015 | 26.18 | 26.26 | 25.94 | 26.24 | 2,953,317 | +0.05(+0.21%) |
May 20, 2015 | 26.23 | 26.39 | 26.15 | 26.19 | 2,732,111 | -0.01(-0.03%) |
May 19, 2015 | 25.94 | 26.30 | 25.89 | 26.20 | 2,988,245 | +0.13(+0.50%) |
May 18, 2015 | 25.80 | 26.24 | 25.80 | 26.07 | 2,990,646 | +0.15(+0.59%) |
May 15, 2015 | 25.58 | 25.96 | 25.51 | 25.91 | 5,685,762 | +0.33(+1.29%) |
May 14, 2015 | 25.24 | 25.67 | 25.24 | 25.58 | 3,788,928 | +0.45(+1.80%) |
May 13, 2015 | 25.52 | 25.67 | 25.03 | 25.13 | 3,839,737 | -0.35(-1.36%) |
May 12, 2015 | 25.47 | 25.62 | 25.31 | 25.47 | 3,332,359 | -0.19(-0.75%) |
May 11, 2015 | 25.92 | 26.18 | 25.63 | 25.67 | 4,089,589 | -0.15(-0.59%) |
May 08, 2015 | 25.67 | 26.10 | 25.67 | 25.82 | 6,058,549 | +0.38(+1.48%) |
May 07, 2015 | 25.51 | 25.68 | 25.39 | 25.44 | 6,543,066 | +0.01(+0.03%) |
May 06, 2015 | 25.63 | 25.72 | 25.21 | 25.44 | 4,479,408 | -0.12(-0.45%) |
May 05, 2015 | 26.01 | 26.14 | 25.53 | 25.55 | 4,927,460 | -0.58(-2.21%) |
May 04, 2015 | 26.03 | 26.32 | 25.95 | 26.13 | 3,702,152 | +0.08(+0.32%) |