Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.91 | 32.02 | 31.67 | 31.70 | 2,839,656 | +0.24(+0.78%) |
Jul 30, 2015 | 31.22 | 31.53 | 30.94 | 31.45 | 3,779,514 | +1.13(+3.73%) |
Jul 29, 2015 | 30.00 | 30.48 | 30.00 | 30.32 | 1,996,568 | +0.24(+0.78%) |
Jul 28, 2015 | 29.93 | 30.12 | 29.69 | 30.09 | 1,046,748 | +0.48(+1.62%) |
Jul 27, 2015 | 29.69 | 29.80 | 29.51 | 29.61 | 2,214,403 | -0.46(-1.54%) |
Jul 24, 2015 | 30.62 | 30.72 | 30.00 | 30.07 | 3,656,467 | -0.55(-1.80%) |
Jul 23, 2015 | 30.83 | 30.86 | 30.54 | 30.62 | 2,176,882 | +0.36(+1.20%) |
Jul 22, 2015 | 30.24 | 30.44 | 30.18 | 30.26 | 3,473,833 | +0.03(+0.09%) |
Jul 21, 2015 | 30.17 | 30.32 | 30.12 | 30.23 | 1,455,720 | -0.03(-0.09%) |
Jul 20, 2015 | 30.29 | 30.42 | 30.18 | 30.26 | 3,067,097 | +0.34(+1.15%) |
Jul 17, 2015 | 29.89 | 29.93 | 29.74 | 29.92 | 1,413,072 | -0.14(-0.48%) |
Jul 16, 2015 | 30.04 | 30.20 | 30.00 | 30.06 | 1,844,551 | +0.43(+1.47%) |
Jul 15, 2015 | 29.75 | 29.84 | 29.51 | 29.63 | 1,775,104 | +0.07(+0.24%) |
Jul 14, 2015 | 29.51 | 29.63 | 29.42 | 29.55 | 1,663,085 | +0.19(+0.65%) |
Jul 13, 2015 | 29.44 | 29.55 | 29.26 | 29.36 | 2,575,347 | +0.48(+1.66%) |
Jul 10, 2015 | 28.97 | 28.97 | 28.67 | 28.88 | 3,444,084 | +1.58(+5.80%) |
Jul 09, 2015 | 27.45 | 27.55 | 27.18 | 27.30 | 2,308,210 | +0.58(+2.17%) |
Jul 08, 2015 | 26.93 | 27.08 | 26.63 | 26.72 | 1,974,217 | -0.57(-2.09%) |
Jul 07, 2015 | 26.88 | 27.39 | 26.41 | 27.29 | 3,777,269 | -0.02(-0.07%) |
Jul 06, 2015 | 27.06 | 27.57 | 27.04 | 27.31 | 3,462,570 | -1.22(-4.28%) |
Jul 02, 2015 | 28.56 | 28.53 | 28.53 | 28.53 | 1,596,807 | +0.33(+1.19%) |
Jul 01, 2015 | 28.32 | 28.55 | 28.07 | 28.20 | 3,153,584 | +0.90(+3.28%) |
Jun 30, 2015 | 27.76 | 27.77 | 27.13 | 27.30 | 3,087,929 | +0.05(+0.20%) |
Jun 29, 2015 | 27.74 | 27.93 | 27.23 | 27.25 | 4,845,129 | -1.95(-6.67%) |
Jun 26, 2015 | 29.02 | 29.38 | 28.97 | 29.19 | 3,159,628 | +0.52(+1.83%) |
Jun 25, 2015 | 28.63 | 28.85 | 28.36 | 28.67 | 2,374,902 | +0.44(+1.57%) |
Jun 24, 2015 | 28.25 | 28.46 | 28.17 | 28.22 | 1,399,903 | -0.26(-0.92%) |
Jun 23, 2015 | 28.47 | 28.61 | 28.42 | 28.49 | 1,472,159 | +0.03(+0.10%) |
Jun 22, 2015 | 28.41 | 28.77 | 28.19 | 28.46 | 3,675,042 | +1.07(+3.90%) |
Jun 19, 2015 | 27.73 | 27.75 | 27.28 | 27.39 | 3,265,798 | -0.80(-2.83%) |
Jun 18, 2015 | 28.11 | 28.91 | 27.86 | 28.19 | 4,140,060 | -0.04(-0.13%) |
Jun 17, 2015 | 28.39 | 28.43 | 27.99 | 28.22 | 1,305,902 | -0.03(-0.10%) |
Jun 16, 2015 | 28.11 | 28.26 | 27.96 | 28.25 | 1,017,777 | -0.12(-0.41%) |
Jun 15, 2015 | 28.09 | 28.40 | 28.05 | 28.37 | 1,873,078 | -0.63(-2.18%) |
Jun 12, 2015 | 28.75 | 29.07 | 28.47 | 29.00 | 1,675,594 | -0.24(-0.84%) |
Jun 11, 2015 | 29.28 | 29.49 | 28.97 | 29.25 | 1,774,299 | +0.13(+0.44%) |
Jun 10, 2015 | 28.82 | 29.26 | 28.69 | 29.12 | 2,031,487 | +0.85(+3.01%) |
Jun 09, 2015 | 28.19 | 28.50 | 28.07 | 28.27 | 2,677,474 | -0.83(-2.86%) |
Jun 08, 2015 | 29.33 | 29.44 | 28.99 | 29.10 | 5,160,976 | +1.38(+4.96%) |
Jun 05, 2015 | 27.61 | 27.96 | 27.44 | 27.73 | 2,238,663 | -0.64(-2.27%) |
Jun 04, 2015 | 28.55 | 28.99 | 28.30 | 28.37 | 2,110,485 | -0.16(-0.57%) |
Jun 03, 2015 | 28.30 | 28.77 | 28.27 | 28.53 | 1,855,243 | +0.41(+1.45%) |
Jun 02, 2015 | 27.82 | 28.40 | 27.73 | 28.12 | 3,662,113 | +1.09(+4.02%) |
Jun 01, 2015 | 27.12 | 27.16 | 26.81 | 27.04 | 2,042,790 | -0.31(-1.13%) |
May 29, 2015 | 27.50 | 27.54 | 27.18 | 27.35 | 2,564,111 | -0.48(-1.72%) |
May 28, 2015 | 27.70 | 27.86 | 27.40 | 27.83 | 2,149,842 | -0.11(-0.39%) |
May 27, 2015 | 27.54 | 28.11 | 27.51 | 27.93 | 1,695,738 | +0.24(+0.88%) |
May 26, 2015 | 28.02 | 28.03 | 27.61 | 27.69 | 2,271,022 | -0.97(-3.38%) |
May 22, 2015 | 28.94 | 28.66 | 28.66 | 28.66 | 1,568,636 | +0.18(+0.62%) |
May 21, 2015 | 28.29 | 28.52 | 28.27 | 28.48 | 1,356,827 | +0.03(+0.12%) |
May 20, 2015 | 28.40 | 28.54 | 28.28 | 28.45 | 805,842 | +0.11(+0.40%) |
May 19, 2015 | 28.26 | 28.49 | 28.20 | 28.33 | 1,060,980 | -0.05(-0.18%) |
May 18, 2015 | 28.39 | 28.51 | 28.27 | 28.39 | 1,600,768 | -0.38(-1.32%) |
May 15, 2015 | 28.39 | 28.77 | 28.39 | 28.76 | 1,645,341 | +0.14(+0.48%) |
May 14, 2015 | 28.52 | 28.69 | 28.44 | 28.63 | 1,568,076 | +0.45(+1.59%) |
May 13, 2015 | 28.31 | 28.46 | 28.07 | 28.18 | 1,471,485 | +0.32(+1.15%) |
May 12, 2015 | 27.87 | 28.02 | 27.77 | 27.86 | 966,564 | -0.03(-0.09%) |
May 11, 2015 | 27.98 | 28.15 | 27.86 | 27.89 | 1,059,078 | -0.08(-0.28%) |
May 08, 2015 | 27.47 | 28.03 | 27.45 | 27.96 | 1,473,892 | +0.32(+1.15%) |
May 07, 2015 | 27.71 | 27.81 | 27.53 | 27.64 | 1,559,358 | -0.18(-0.65%) |
May 06, 2015 | 27.65 | 27.99 | 27.47 | 27.82 | 2,672,505 | +0.65(+2.38%) |
May 05, 2015 | 27.55 | 27.60 | 27.17 | 27.18 | 2,079,223 | -0.50(-1.81%) |
May 04, 2015 | 27.68 | 27.81 | 27.64 | 27.68 | 1,149,348 | -0.17(-0.62%) |