Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.44 | 27.58 | 27.21 | 27.31 | 1,727,846 | +0.02(+0.06%) |
Jul 30, 2015 | 27.12 | 27.33 | 26.81 | 27.29 | 1,672,539 | +0.11(+0.39%) |
Jul 29, 2015 | 26.47 | 27.28 | 26.41 | 27.19 | 2,273,908 | +0.77(+2.93%) |
Jul 28, 2015 | 26.24 | 26.56 | 25.87 | 26.41 | 1,787,124 | +0.36(+1.37%) |
Jul 27, 2015 | 26.49 | 26.49 | 25.92 | 26.06 | 1,672,284 | -0.52(-1.95%) |
Jul 24, 2015 | 26.62 | 26.79 | 26.47 | 26.57 | 1,566,543 | -0.13(-0.48%) |
Jul 23, 2015 | 26.91 | 27.00 | 26.58 | 26.70 | 1,637,085 | -0.17(-0.62%) |
Jul 22, 2015 | 26.99 | 27.02 | 26.75 | 26.87 | 1,659,802 | -0.28(-1.02%) |
Jul 21, 2015 | 27.29 | 27.40 | 27.04 | 27.15 | 2,216,543 | -0.11(-0.41%) |
Jul 20, 2015 | 27.58 | 27.64 | 27.24 | 27.26 | 1,423,086 | -0.29(-1.07%) |
Jul 17, 2015 | 27.85 | 27.86 | 27.40 | 27.55 | 884,185 | -0.29(-1.06%) |
Jul 16, 2015 | 27.69 | 28.02 | 27.61 | 27.85 | 956,366 | +0.27(+0.97%) |
Jul 15, 2015 | 27.80 | 27.80 | 27.36 | 27.58 | 1,812,092 | -0.27(-0.96%) |
Jul 14, 2015 | 27.84 | 27.86 | 27.53 | 27.85 | 1,410,329 | -0.07(-0.26%) |
Jul 13, 2015 | 27.99 | 28.10 | 27.79 | 27.92 | 852,404 | +0.04(+0.14%) |
Jul 10, 2015 | 27.74 | 27.91 | 27.66 | 27.88 | 1,053,818 | +0.31(+1.13%) |
Jul 09, 2015 | 28.08 | 28.12 | 27.53 | 27.57 | 1,536,013 | -0.19(-0.68%) |
Jul 08, 2015 | 27.90 | 28.01 | 27.74 | 27.76 | 1,296,612 | -0.34(-1.21%) |
Jul 07, 2015 | 27.88 | 28.14 | 27.67 | 28.10 | 1,706,324 | -0.01(-0.02%) |
Jul 06, 2015 | 27.93 | 28.38 | 27.83 | 28.10 | 1,356,333 | +0.01(+0.04%) |
Jul 02, 2015 | 28.20 | 28.09 | 28.09 | 28.09 | 1,439,729 | -0.28(-1.00%) |
Jul 01, 2015 | 28.39 | 28.59 | 28.15 | 28.38 | 981,946 | +0.04(+0.15%) |
Jun 30, 2015 | 28.68 | 28.76 | 28.31 | 28.33 | 1,367,152 | -0.27(-0.94%) |
Jun 29, 2015 | 29.21 | 29.21 | 28.47 | 28.60 | 1,590,585 | -1.07(-3.61%) |
Jun 26, 2015 | 29.48 | 29.75 | 29.44 | 29.67 | 870,988 | +0.07(+0.22%) |
Jun 25, 2015 | 29.49 | 29.72 | 29.43 | 29.61 | 1,073,310 | +0.25(+0.86%) |
Jun 24, 2015 | 29.27 | 29.46 | 29.14 | 29.35 | 876,943 | +0.01(+0.04%) |
Jun 23, 2015 | 29.07 | 29.36 | 29.00 | 29.34 | 972,031 | +0.33(+1.13%) |
Jun 22, 2015 | 28.89 | 29.23 | 28.86 | 29.01 | 949,504 | +0.24(+0.82%) |
Jun 19, 2015 | 28.91 | 29.02 | 28.43 | 28.78 | 3,226,279 | -0.43(-1.48%) |
Jun 18, 2015 | 29.43 | 29.43 | 29.08 | 29.21 | 871,604 | -0.05(-0.17%) |
Jun 17, 2015 | 29.38 | 29.42 | 28.94 | 29.26 | 1,377,065 | -0.08(-0.26%) |
Jun 16, 2015 | 29.38 | 29.45 | 29.23 | 29.34 | 852,555 | -0.06(-0.21%) |
Jun 15, 2015 | 29.14 | 29.50 | 29.07 | 29.40 | 1,103,798 | +0.10(+0.34%) |
Jun 12, 2015 | 29.34 | 29.41 | 28.99 | 29.30 | 2,524,416 | -0.25(-0.84%) |
Jun 11, 2015 | 29.68 | 29.69 | 29.28 | 29.55 | 992,976 | -0.12(-0.39%) |
Jun 10, 2015 | 29.70 | 29.83 | 29.62 | 29.66 | 1,086,476 | +0.28(+0.95%) |
Jun 09, 2015 | 28.93 | 29.50 | 28.79 | 29.38 | 1,262,816 | +0.51(+1.77%) |
Jun 08, 2015 | 29.25 | 29.25 | 28.66 | 28.87 | 1,271,056 | -0.39(-1.33%) |
Jun 05, 2015 | 28.95 | 29.40 | 28.95 | 29.26 | 1,039,271 | +0.15(+0.51%) |
Jun 04, 2015 | 29.21 | 29.43 | 28.88 | 29.11 | 1,275,251 | -0.30(-1.01%) |
Jun 03, 2015 | 29.17 | 29.46 | 29.08 | 29.41 | 1,148,367 | +0.14(+0.49%) |
Jun 02, 2015 | 29.00 | 29.45 | 28.84 | 29.27 | 1,182,480 | +0.42(+1.47%) |
Jun 01, 2015 | 28.97 | 29.28 | 28.61 | 28.84 | 2,222,195 | -0.06(-0.21%) |
May 29, 2015 | 28.48 | 28.95 | 28.37 | 28.90 | 2,679,867 | +0.39(+1.37%) |
May 28, 2015 | 28.31 | 28.53 | 28.02 | 28.51 | 1,250,626 | +0.12(+0.43%) |
May 27, 2015 | 28.34 | 28.57 | 28.26 | 28.39 | 978,467 | +0.04(+0.15%) |
May 26, 2015 | 28.60 | 28.62 | 28.10 | 28.35 | 1,508,683 | -0.47(-1.64%) |
May 22, 2015 | 29.01 | 28.82 | 28.82 | 28.82 | 832,780 | -0.38(-1.32%) |
May 21, 2015 | 28.88 | 29.30 | 28.88 | 29.21 | 1,138,658 | +0.21(+0.74%) |
May 20, 2015 | 29.22 | 29.29 | 28.92 | 28.99 | 1,423,453 | -0.30(-1.01%) |
May 19, 2015 | 29.17 | 29.39 | 28.94 | 29.29 | 1,189,647 | -0.12(-0.41%) |
May 18, 2015 | 29.69 | 29.69 | 29.27 | 29.41 | 732,101 | -0.26(-0.89%) |
May 15, 2015 | 29.69 | 29.73 | 29.47 | 29.67 | 787,320 | -0.14(-0.46%) |
May 14, 2015 | 30.03 | 30.04 | 29.65 | 29.81 | 1,122,918 | -0.03(-0.09%) |
May 13, 2015 | 29.91 | 30.03 | 29.63 | 29.84 | 924,541 | +0.11(+0.37%) |
May 12, 2015 | 29.73 | 30.00 | 29.69 | 29.73 | 1,045,309 | +0.01(+0.04%) |
May 11, 2015 | 29.79 | 29.91 | 29.55 | 29.72 | 1,129,082 | +0.03(+0.09%) |
May 08, 2015 | 29.80 | 29.91 | 29.63 | 29.69 | 1,651,779 | +0.08(+0.26%) |
May 07, 2015 | 29.89 | 29.91 | 29.38 | 29.61 | 1,770,914 | -0.43(-1.42%) |
May 06, 2015 | 30.34 | 30.41 | 29.79 | 30.04 | 1,059,741 | -0.18(-0.58%) |
May 05, 2015 | 30.50 | 30.54 | 30.09 | 30.21 | 938,831 | -0.25(-0.83%) |
May 04, 2015 | 30.32 | 30.52 | 30.28 | 30.47 | 653,266 | +0.29(+0.96%) |