Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.19 | 23.30 | 23.09 | 23.15 | 8,746,662 | +0.22(+0.96%) |
Jul 30, 2015 | 22.86 | 22.95 | 22.68 | 22.93 | 3,198,981 | -0.13(-0.57%) |
Jul 29, 2015 | 23.04 | 23.20 | 23.00 | 23.06 | 5,898,047 | -0.02(-0.07%) |
Jul 28, 2015 | 22.98 | 23.11 | 22.84 | 23.07 | 3,126,210 | +0.25(+1.11%) |
Jul 27, 2015 | 22.97 | 23.00 | 22.77 | 22.82 | 6,945,231 | -0.26(-1.13%) |
Jul 24, 2015 | 23.37 | 23.39 | 23.06 | 23.08 | 10,370,067 | -0.33(-1.43%) |
Jul 23, 2015 | 23.50 | 23.59 | 23.40 | 23.42 | 6,823,781 | -0.02(-0.10%) |
Jul 22, 2015 | 23.34 | 23.45 | 23.31 | 23.44 | 2,559,335 | -0.16(-0.69%) |
Jul 21, 2015 | 23.60 | 23.65 | 23.55 | 23.60 | 9,066,138 | -0.09(-0.38%) |
Jul 20, 2015 | 23.73 | 23.76 | 23.65 | 23.69 | 9,761,773 | +0.11(+0.49%) |
Jul 17, 2015 | 23.64 | 23.64 | 23.52 | 23.58 | 8,785,968 | -0.11(-0.48%) |
Jul 16, 2015 | 23.76 | 23.84 | 23.68 | 23.69 | 4,717,902 | +0.19(+0.80%) |
Jul 15, 2015 | 23.54 | 23.58 | 23.38 | 23.51 | 6,489,304 | -0.09(-0.38%) |
Jul 14, 2015 | 23.50 | 23.64 | 23.46 | 23.59 | 13,584,902 | +0.07(+0.31%) |
Jul 13, 2015 | 23.53 | 23.59 | 23.45 | 23.52 | 10,743,390 | -0.08(-0.35%) |
Jul 10, 2015 | 23.51 | 23.62 | 23.39 | 23.60 | 8,436,174 | +1.10(+4.90%) |
Jul 09, 2015 | 22.57 | 22.68 | 22.47 | 22.50 | 6,192,857 | +0.43(+1.96%) |
Jul 08, 2015 | 22.15 | 22.24 | 22.00 | 22.07 | 7,341,499 | -0.34(-1.53%) |
Jul 07, 2015 | 22.05 | 22.43 | 21.75 | 22.41 | 19,925,454 | +0.07(+0.33%) |
Jul 06, 2015 | 22.32 | 22.61 | 22.21 | 22.34 | 11,156,636 | -0.56(-2.46%) |
Jul 02, 2015 | 23.01 | 22.90 | 22.90 | 22.90 | 7,273,327 | -0.07(-0.32%) |
Jul 01, 2015 | 23.15 | 23.21 | 22.86 | 22.97 | 4,898,932 | +0.20(+0.86%) |
Jun 30, 2015 | 23.16 | 23.17 | 22.66 | 22.78 | 26,353,082 | -0.19(-0.82%) |
Jun 29, 2015 | 23.23 | 23.35 | 22.90 | 22.97 | 14,326,403 | -0.96(-4.03%) |
Jun 26, 2015 | 23.91 | 24.01 | 23.75 | 23.93 | 6,084,649 | +0.10(+0.41%) |
Jun 25, 2015 | 23.88 | 23.90 | 23.66 | 23.83 | 6,657,857 | +0.10(+0.40%) |
Jun 24, 2015 | 23.81 | 23.91 | 23.71 | 23.74 | 17,569,496 | -0.27(-1.14%) |
Jun 23, 2015 | 24.01 | 24.11 | 23.95 | 24.01 | 12,143,253 | -0.06(-0.23%) |
Jun 22, 2015 | 23.99 | 24.27 | 23.95 | 24.07 | 14,406,712 | +0.79(+3.42%) |
Jun 19, 2015 | 23.34 | 23.38 | 23.19 | 23.27 | 4,875,592 | -0.23(-0.99%) |
Jun 18, 2015 | 23.16 | 23.90 | 23.15 | 23.50 | 12,429,644 | +0.47(+2.02%) |
Jun 17, 2015 | 23.09 | 23.16 | 22.77 | 23.04 | 6,626,930 | -0.09(-0.38%) |
Jun 16, 2015 | 22.97 | 23.16 | 22.89 | 23.13 | 3,307,092 | +0.00(+0.00%) |
Jun 15, 2015 | 22.92 | 23.15 | 22.89 | 23.13 | 3,920,117 | -0.32(-1.37%) |
Jun 12, 2015 | 23.31 | 23.54 | 23.15 | 23.45 | 5,400,069 | -0.28(-1.18%) |
Jun 11, 2015 | 23.84 | 23.93 | 23.58 | 23.73 | 22,719,478 | -0.01(-0.03%) |
Jun 10, 2015 | 23.46 | 23.79 | 23.41 | 23.74 | 6,001,748 | +0.74(+3.21%) |
Jun 09, 2015 | 22.96 | 23.12 | 22.81 | 23.00 | 4,964,067 | -0.12(-0.52%) |
Jun 08, 2015 | 23.10 | 23.21 | 23.02 | 23.12 | 7,327,449 | -0.02(-0.10%) |
Jun 05, 2015 | 23.13 | 23.34 | 23.01 | 23.14 | 6,306,639 | -0.43(-1.84%) |
Jun 04, 2015 | 23.70 | 24.04 | 23.50 | 23.58 | 8,133,906 | -0.31(-1.28%) |
Jun 03, 2015 | 23.79 | 24.04 | 23.78 | 23.88 | 5,387,810 | +0.37(+1.57%) |
Jun 02, 2015 | 23.46 | 23.67 | 23.37 | 23.51 | 5,132,779 | +0.21(+0.90%) |
Jun 01, 2015 | 23.38 | 23.38 | 23.12 | 23.30 | 4,451,188 | -0.07(-0.31%) |
May 29, 2015 | 23.62 | 23.62 | 23.29 | 23.38 | 6,274,770 | -0.43(-1.79%) |
May 28, 2015 | 23.76 | 23.82 | 23.54 | 23.80 | 3,582,032 | -0.07(-0.30%) |
May 27, 2015 | 23.50 | 23.91 | 23.46 | 23.87 | 6,708,656 | +0.31(+1.29%) |
May 26, 2015 | 23.80 | 23.81 | 23.49 | 23.57 | 6,920,837 | -0.67(-2.75%) |
May 22, 2015 | 24.31 | 24.23 | 24.23 | 24.23 | 6,837,173 | -0.32(-1.31%) |
May 21, 2015 | 24.45 | 24.61 | 24.44 | 24.56 | 3,989,204 | +0.06(+0.26%) |
May 20, 2015 | 24.45 | 24.59 | 24.38 | 24.49 | 5,190,456 | -0.03(-0.13%) |
May 19, 2015 | 24.44 | 24.63 | 24.40 | 24.52 | 3,995,977 | +0.06(+0.26%) |
May 18, 2015 | 24.40 | 24.52 | 24.32 | 24.46 | 2,079,534 | +0.00(+0.00%) |
May 15, 2015 | 24.35 | 24.48 | 24.23 | 24.46 | 2,524,040 | -0.06(-0.26%) |
May 14, 2015 | 24.35 | 24.54 | 24.27 | 24.52 | 6,507,116 | +0.62(+2.59%) |
May 13, 2015 | 24.11 | 24.22 | 23.87 | 23.91 | 5,288,015 | -0.06(-0.23%) |
May 12, 2015 | 24.02 | 24.09 | 23.87 | 23.96 | 3,309,270 | -0.14(-0.57%) |
May 11, 2015 | 24.15 | 24.24 | 24.06 | 24.10 | 5,515,024 | -0.30(-1.22%) |
May 08, 2015 | 24.18 | 24.49 | 24.16 | 24.40 | 5,520,786 | +0.53(+2.22%) |
May 07, 2015 | 23.86 | 23.97 | 23.77 | 23.87 | 4,329,492 | -0.04(-0.17%) |
May 06, 2015 | 23.90 | 24.05 | 23.73 | 23.91 | 14,012,698 | +0.29(+1.22%) |
May 05, 2015 | 23.90 | 23.91 | 23.56 | 23.62 | 4,723,703 | -0.46(-1.90%) |
May 04, 2015 | 24.11 | 24.19 | 24.06 | 24.07 | 7,020,207 | -0.02(-0.07%) |