Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.52 | 28.44 | 27.06 | 27.14 | 5,637,690 | +0.24(+0.89%) |
Jul 30, 2015 | 26.85 | 27.02 | 26.75 | 26.90 | 3,379,531 | -0.08(-0.30%) |
Jul 29, 2015 | 26.61 | 27.02 | 26.48 | 26.98 | 4,680,967 | +0.33(+1.24%) |
Jul 28, 2015 | 26.57 | 26.82 | 26.38 | 26.65 | 3,492,165 | +0.15(+0.57%) |
Jul 27, 2015 | 26.33 | 26.59 | 26.32 | 26.50 | 3,428,949 | +0.20(+0.76%) |
Jul 24, 2015 | 26.17 | 26.38 | 26.07 | 26.30 | 3,950,506 | +0.07(+0.27%) |
Jul 23, 2015 | 26.59 | 26.63 | 26.05 | 26.23 | 3,518,517 | -0.41(-1.54%) |
Jul 22, 2015 | 26.48 | 26.82 | 26.48 | 26.64 | 3,071,850 | +0.15(+0.57%) |
Jul 21, 2015 | 26.48 | 26.59 | 26.37 | 26.49 | 2,933,593 | -0.01(-0.04%) |
Jul 20, 2015 | 26.39 | 26.60 | 26.36 | 26.50 | 2,479,260 | +0.03(+0.11%) |
Jul 17, 2015 | 26.93 | 26.93 | 26.42 | 26.47 | 2,603,380 | -0.41(-1.53%) |
Jul 16, 2015 | 26.76 | 27.09 | 26.73 | 26.88 | 3,966,573 | +0.27(+1.01%) |
Jul 15, 2015 | 26.41 | 26.66 | 26.30 | 26.61 | 3,251,945 | +0.15(+0.57%) |
Jul 14, 2015 | 26.33 | 26.53 | 26.16 | 26.46 | 3,238,295 | +0.18(+0.68%) |
Jul 13, 2015 | 26.59 | 26.71 | 26.06 | 26.28 | 2,847,427 | -0.10(-0.38%) |
Jul 10, 2015 | 26.54 | 26.66 | 26.38 | 26.38 | 3,792,907 | +0.00(+0.00%) |
Jul 09, 2015 | 26.71 | 26.81 | 26.24 | 26.38 | 3,197,678 | -0.23(-0.86%) |
Jul 08, 2015 | 26.66 | 26.84 | 26.38 | 26.61 | 4,758,377 | -0.23(-0.86%) |
Jul 07, 2015 | 26.20 | 26.88 | 26.20 | 26.84 | 5,137,839 | +0.69(+2.64%) |
Jul 06, 2015 | 26.03 | 26.42 | 26.03 | 26.15 | 5,411,733 | -0.07(-0.27%) |
Jul 02, 2015 | 26.25 | 26.22 | 26.22 | 26.22 | 3,877,100 | +0.12(+0.46%) |
Jul 01, 2015 | 25.73 | 26.10 | 25.61 | 26.10 | 4,350,030 | +0.44(+1.71%) |
Jun 30, 2015 | 25.98 | 25.98 | 25.59 | 25.66 | 4,698,652 | -0.05(-0.19%) |
Jun 29, 2015 | 26.31 | 26.48 | 25.69 | 25.71 | 3,531,291 | -0.58(-2.21%) |
Jun 26, 2015 | 26.04 | 26.34 | 25.97 | 26.29 | 3,419,565 | +0.24(+0.92%) |
Jun 25, 2015 | 26.38 | 26.41 | 26.05 | 26.05 | 3,190,028 | -0.32(-1.21%) |
Jun 24, 2015 | 26.57 | 26.75 | 26.36 | 26.37 | 2,391,770 | -0.17(-0.64%) |
Jun 23, 2015 | 26.57 | 26.73 | 26.43 | 26.54 | 3,205,043 | -0.12(-0.45%) |
Jun 22, 2015 | 27.11 | 27.24 | 26.63 | 26.66 | 4,129,829 | -0.44(-1.62%) |
Jun 19, 2015 | 27.54 | 27.64 | 27.10 | 27.10 | 5,701,388 | -0.51(-1.85%) |
Jun 18, 2015 | 27.18 | 27.70 | 27.18 | 27.61 | 5,018,727 | +0.52(+1.92%) |
Jun 17, 2015 | 26.94 | 27.16 | 26.63 | 27.09 | 4,319,813 | +0.09(+0.33%) |
Jun 16, 2015 | 26.82 | 27.04 | 26.69 | 27.00 | 4,027,476 | +0.15(+0.56%) |
Jun 15, 2015 | 26.72 | 26.85 | 26.55 | 26.85 | 3,730,319 | +0.06(+0.22%) |
Jun 12, 2015 | 26.70 | 26.86 | 26.64 | 26.79 | 3,065,340 | +0.00(+0.00%) |
Jun 11, 2015 | 26.83 | 26.93 | 26.67 | 26.79 | 3,483,694 | +0.14(+0.53%) |
Jun 10, 2015 | 26.65 | 26.91 | 26.38 | 26.65 | 3,156,103 | +0.16(+0.60%) |
Jun 09, 2015 | 26.77 | 26.80 | 26.42 | 26.49 | 3,108,855 | -0.30(-1.12%) |
Jun 08, 2015 | 26.99 | 27.04 | 26.77 | 26.79 | 2,538,221 | -0.18(-0.67%) |
Jun 05, 2015 | 27.11 | 27.20 | 26.88 | 26.97 | 4,030,387 | -0.43(-1.57%) |
Jun 04, 2015 | 27.56 | 27.67 | 27.38 | 27.40 | 2,842,923 | -0.15(-0.54%) |
Jun 03, 2015 | 28.22 | 28.24 | 27.46 | 27.55 | 3,615,746 | -0.68(-2.41%) |
Jun 02, 2015 | 28.39 | 28.45 | 28.04 | 28.23 | 3,417,529 | -0.26(-0.91%) |
Jun 01, 2015 | 28.36 | 28.60 | 28.22 | 28.49 | 2,979,160 | +0.16(+0.56%) |
May 29, 2015 | 28.57 | 28.65 | 28.19 | 28.33 | 6,891,925 | -0.24(-0.84%) |
May 28, 2015 | 28.60 | 28.70 | 28.37 | 28.57 | 3,567,282 | -0.05(-0.17%) |
May 27, 2015 | 28.39 | 28.73 | 28.27 | 28.62 | 3,637,034 | +0.34(+1.20%) |
May 26, 2015 | 28.34 | 28.42 | 28.15 | 28.28 | 3,179,674 | -0.14(-0.49%) |
May 22, 2015 | 28.21 | 28.42 | 28.42 | 28.42 | 2,349,300 | +0.12(+0.42%) |
May 21, 2015 | 28.52 | 28.56 | 28.11 | 28.30 | 4,416,787 | -0.17(-0.60%) |
May 20, 2015 | 28.69 | 28.79 | 28.44 | 28.47 | 2,860,216 | -0.14(-0.49%) |
May 19, 2015 | 28.37 | 28.74 | 28.33 | 28.61 | 3,507,828 | +0.08(+0.28%) |
May 18, 2015 | 28.32 | 28.68 | 28.17 | 28.53 | 5,701,446 | +0.03(+0.11%) |
May 15, 2015 | 28.35 | 28.59 | 28.24 | 28.50 | 5,774,027 | +0.21(+0.74%) |
May 14, 2015 | 27.53 | 28.30 | 27.48 | 28.29 | 6,199,442 | +0.86(+3.14%) |
May 13, 2015 | 27.56 | 27.84 | 27.34 | 27.43 | 4,495,362 | +0.05(+0.18%) |
May 12, 2015 | 27.07 | 27.50 | 26.95 | 27.38 | 2,798,746 | +0.11(+0.40%) |
May 11, 2015 | 27.71 | 27.83 | 27.15 | 27.27 | 3,078,000 | -0.43(-1.55%) |
May 08, 2015 | 27.80 | 28.15 | 27.64 | 27.70 | 3,124,609 | +0.60(+2.21%) |
May 07, 2015 | 26.79 | 27.24 | 26.63 | 27.10 | 5,034,762 | +0.37(+1.38%) |
May 06, 2015 | 26.97 | 27.16 | 26.65 | 26.73 | 3,966,414 | -0.25(-0.93%) |
May 05, 2015 | 27.38 | 27.51 | 26.91 | 26.98 | 6,565,699 | -0.53(-1.93%) |
May 04, 2015 | 28.03 | 28.26 | 27.44 | 27.51 | 5,572,033 | -0.40(-1.43%) |