Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.55 | 27.63 | 27.34 | 27.39 | 1,145,835 | -0.74(-2.64%) |
Jul 30, 2015 | 28.91 | 28.97 | 27.97 | 28.13 | 2,192,974 | -0.41(-1.42%) |
Jul 29, 2015 | 28.33 | 28.60 | 28.33 | 28.53 | 1,019,896 | +0.29(+1.03%) |
Jul 28, 2015 | 28.03 | 28.25 | 27.75 | 28.25 | 1,029,273 | +0.35(+1.25%) |
Jul 27, 2015 | 28.02 | 28.08 | 27.63 | 27.90 | 2,921,970 | -0.38(-1.33%) |
Jul 24, 2015 | 28.54 | 28.69 | 28.14 | 28.27 | 2,311,392 | +0.07(+0.24%) |
Jul 23, 2015 | 28.40 | 28.50 | 28.16 | 28.21 | 1,570,328 | +0.79(+2.89%) |
Jul 22, 2015 | 27.48 | 27.58 | 27.36 | 27.41 | 1,032,069 | -0.07(-0.25%) |
Jul 21, 2015 | 27.55 | 27.74 | 27.44 | 27.48 | 3,662,875 | +0.33(+1.21%) |
Jul 20, 2015 | 27.22 | 27.26 | 27.02 | 27.15 | 1,441,325 | -0.01(-0.04%) |
Jul 17, 2015 | 27.49 | 27.49 | 27.14 | 27.16 | 1,101,836 | +0.14(+0.50%) |
Jul 16, 2015 | 27.22 | 27.32 | 27.02 | 27.03 | 1,462,693 | +0.06(+0.22%) |
Jul 15, 2015 | 27.14 | 27.21 | 26.93 | 26.97 | 1,304,358 | -0.37(-1.34%) |
Jul 14, 2015 | 27.40 | 27.45 | 27.31 | 27.34 | 1,609,958 | -0.36(-1.29%) |
Jul 13, 2015 | 27.77 | 28.17 | 27.51 | 27.69 | 6,451,697 | +0.26(+0.95%) |
Jul 10, 2015 | 27.32 | 27.75 | 27.28 | 27.43 | 4,669,297 | +1.00(+3.80%) |
Jul 09, 2015 | 26.89 | 27.14 | 26.35 | 26.43 | 2,663,904 | +0.53(+2.05%) |
Jul 08, 2015 | 26.55 | 26.73 | 25.85 | 25.90 | 1,584,979 | -1.31(-4.83%) |
Jul 07, 2015 | 27.15 | 27.25 | 26.76 | 27.21 | 1,219,767 | +0.13(+0.46%) |
Jul 06, 2015 | 27.14 | 27.37 | 26.95 | 27.09 | 719,524 | -0.34(-1.23%) |
Jul 02, 2015 | 27.59 | 27.42 | 27.42 | 27.42 | 788,219 | -0.12(-0.42%) |
Jul 01, 2015 | 27.50 | 28.00 | 27.34 | 27.54 | 1,145,871 | +0.12(+0.42%) |
Jun 30, 2015 | 27.71 | 28.07 | 27.36 | 27.42 | 2,941,646 | -1.90(-6.49%) |
Jun 29, 2015 | 29.79 | 29.84 | 29.28 | 29.33 | 1,294,970 | -0.78(-2.60%) |
Jun 26, 2015 | 30.35 | 30.36 | 29.99 | 30.11 | 970,604 | +0.02(+0.06%) |
Jun 25, 2015 | 30.33 | 30.62 | 30.06 | 30.09 | 1,162,200 | +0.62(+2.10%) |
Jun 24, 2015 | 29.56 | 29.66 | 29.42 | 29.47 | 760,368 | -0.48(-1.61%) |
Jun 23, 2015 | 29.80 | 29.99 | 29.79 | 29.95 | 737,957 | +0.49(+1.67%) |
Jun 22, 2015 | 29.29 | 29.53 | 29.24 | 29.46 | 815,181 | +0.80(+2.80%) |
Jun 19, 2015 | 28.85 | 28.95 | 28.63 | 28.66 | 746,818 | -0.50(-1.72%) |
Jun 18, 2015 | 28.94 | 29.20 | 28.94 | 29.16 | 583,881 | +0.23(+0.80%) |
Jun 17, 2015 | 28.85 | 29.00 | 28.77 | 28.93 | 1,104,210 | -0.47(-1.61%) |
Jun 16, 2015 | 29.37 | 29.55 | 29.29 | 29.40 | 774,502 | -0.23(-0.78%) |
Jun 15, 2015 | 29.61 | 29.85 | 29.41 | 29.64 | 1,045,953 | +0.23(+0.79%) |
Jun 12, 2015 | 29.34 | 29.49 | 29.31 | 29.40 | 643,213 | -0.07(-0.23%) |
Jun 11, 2015 | 29.49 | 29.65 | 29.37 | 29.47 | 772,284 | +0.51(+1.77%) |
Jun 10, 2015 | 28.76 | 29.13 | 28.72 | 28.96 | 894,486 | +0.81(+2.88%) |
Jun 09, 2015 | 28.03 | 28.23 | 27.82 | 28.15 | 1,604,645 | -0.13(-0.44%) |
Jun 08, 2015 | 28.47 | 28.61 | 28.18 | 28.27 | 1,332,647 | -0.75(-2.60%) |
Jun 05, 2015 | 28.80 | 29.12 | 28.76 | 29.03 | 1,438,889 | +0.03(+0.10%) |
Jun 04, 2015 | 29.22 | 29.30 | 28.82 | 29.00 | 1,265,320 | -0.40(-1.35%) |
Jun 03, 2015 | 29.25 | 29.52 | 29.24 | 29.39 | 1,368,253 | -0.11(-0.36%) |
Jun 02, 2015 | 29.46 | 29.64 | 29.39 | 29.50 | 1,772,578 | -0.25(-0.84%) |
Jun 01, 2015 | 29.81 | 29.96 | 29.57 | 29.75 | 1,415,262 | -0.12(-0.39%) |
May 29, 2015 | 29.85 | 30.04 | 29.73 | 29.87 | 760,825 | -0.25(-0.83%) |
May 28, 2015 | 29.96 | 30.21 | 29.90 | 30.12 | 1,788,325 | -0.06(-0.19%) |
May 27, 2015 | 30.23 | 30.28 | 29.97 | 30.18 | 1,046,947 | -0.38(-1.23%) |
May 26, 2015 | 30.79 | 30.80 | 30.38 | 30.55 | 1,284,080 | -0.09(-0.28%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 1,092,575 | -0.09(-0.28%) |
May 21, 2015 | 30.76 | 30.78 | 30.59 | 30.73 | 1,016,627 | -0.35(-1.12%) |
May 20, 2015 | 31.29 | 31.32 | 31.02 | 31.08 | 973,610 | -0.43(-1.35%) |
May 19, 2015 | 31.83 | 31.83 | 31.46 | 31.50 | 1,650,439 | +0.15(+0.49%) |
May 18, 2015 | 31.47 | 31.54 | 31.30 | 31.35 | 669,726 | -0.28(-0.89%) |
May 15, 2015 | 31.47 | 31.66 | 31.34 | 31.63 | 1,655,135 | +0.53(+1.71%) |
May 14, 2015 | 30.91 | 31.11 | 30.83 | 31.09 | 2,299,198 | +0.18(+0.59%) |
May 13, 2015 | 31.33 | 31.35 | 30.77 | 30.91 | 3,862,552 | +0.47(+1.55%) |
May 12, 2015 | 30.64 | 30.68 | 30.40 | 30.44 | 3,102,975 | +0.65(+2.17%) |
May 11, 2015 | 30.07 | 30.13 | 29.77 | 29.79 | 921,737 | +0.19(+0.65%) |
May 08, 2015 | 29.47 | 29.69 | 29.43 | 29.60 | 992,244 | +0.33(+1.12%) |
May 07, 2015 | 29.09 | 29.31 | 29.04 | 29.27 | 1,033,772 | +0.33(+1.13%) |
May 06, 2015 | 29.24 | 29.31 | 28.76 | 28.94 | 2,047,205 | -0.36(-1.22%) |
May 05, 2015 | 29.86 | 30.00 | 29.29 | 29.30 | 1,711,823 | -0.79(-2.63%) |
May 04, 2015 | 29.86 | 30.16 | 29.85 | 30.09 | 1,266,029 | +0.23(+0.78%) |