Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.88 | 30.90 | 30.43 | 30.70 | 5,027,283 | +0.04(+0.12%) |
Jul 30, 2015 | 30.66 | 30.74 | 30.09 | 30.66 | 6,647,719 | -0.43(-1.37%) |
Jul 29, 2015 | 30.71 | 31.12 | 30.71 | 31.09 | 6,186,017 | +0.41(+1.33%) |
Jul 28, 2015 | 31.08 | 31.45 | 30.19 | 30.68 | 7,150,626 | +0.07(+0.23%) |
Jul 27, 2015 | 30.67 | 30.79 | 30.40 | 30.61 | 7,187,316 | -0.12(-0.39%) |
Jul 24, 2015 | 30.93 | 30.93 | 30.52 | 30.73 | 7,646,214 | -0.18(-0.60%) |
Jul 23, 2015 | 30.92 | 31.13 | 30.78 | 30.91 | 5,280,405 | -0.08(-0.26%) |
Jul 22, 2015 | 30.99 | 31.09 | 30.83 | 31.00 | 4,858,287 | +0.11(+0.35%) |
Jul 21, 2015 | 30.59 | 31.02 | 30.57 | 30.89 | 5,297,007 | +0.16(+0.52%) |
Jul 20, 2015 | 30.60 | 30.81 | 30.46 | 30.73 | 3,356,777 | +0.19(+0.64%) |
Jul 17, 2015 | 30.61 | 30.61 | 30.32 | 30.53 | 5,807,276 | -0.50(-1.62%) |
Jul 16, 2015 | 30.96 | 31.15 | 30.88 | 31.03 | 3,261,262 | +0.20(+0.66%) |
Jul 15, 2015 | 30.66 | 30.84 | 30.56 | 30.83 | 3,486,481 | +0.10(+0.34%) |
Jul 14, 2015 | 30.52 | 30.80 | 30.44 | 30.73 | 2,483,664 | +0.14(+0.45%) |
Jul 13, 2015 | 30.15 | 30.63 | 30.05 | 30.59 | 2,630,760 | +0.57(+1.91%) |
Jul 10, 2015 | 30.23 | 30.23 | 29.80 | 30.01 | 3,136,720 | +0.23(+0.78%) |
Jul 09, 2015 | 30.19 | 30.36 | 29.79 | 29.78 | 4,558,375 | -0.01(-0.05%) |
Jul 08, 2015 | 30.31 | 30.42 | 29.61 | 29.80 | 3,854,197 | -0.70(-2.29%) |
Jul 07, 2015 | 30.44 | 30.53 | 29.98 | 30.50 | 3,778,671 | +0.11(+0.35%) |
Jul 06, 2015 | 30.39 | 30.71 | 30.20 | 30.39 | 2,840,648 | -0.24(-0.79%) |
Jul 02, 2015 | 30.49 | 30.63 | 30.63 | 30.63 | 4,142,172 | +0.16(+0.53%) |
Jul 01, 2015 | 30.52 | 30.54 | 30.29 | 30.47 | 3,073,841 | +0.26(+0.85%) |
Jun 30, 2015 | 30.36 | 30.51 | 30.13 | 30.21 | 4,237,516 | +0.19(+0.63%) |
Jun 29, 2015 | 30.47 | 30.55 | 30.00 | 30.02 | 3,502,132 | -0.67(-2.18%) |
Jun 26, 2015 | 30.58 | 30.78 | 30.42 | 30.69 | 3,705,824 | +0.23(+0.76%) |
Jun 25, 2015 | 30.80 | 30.85 | 30.32 | 30.46 | 2,937,789 | -0.27(-0.88%) |
Jun 24, 2015 | 30.80 | 30.86 | 30.70 | 30.73 | 2,631,404 | -0.08(-0.25%) |
Jun 23, 2015 | 30.85 | 30.93 | 30.66 | 30.81 | 2,807,306 | -0.05(-0.15%) |
Jun 22, 2015 | 30.82 | 30.98 | 30.72 | 30.85 | 2,742,913 | +0.19(+0.63%) |
Jun 19, 2015 | 30.70 | 30.78 | 30.48 | 30.66 | 5,394,307 | -0.05(-0.15%) |
Jun 18, 2015 | 30.30 | 30.87 | 30.30 | 30.70 | 3,266,464 | +0.45(+1.48%) |
Jun 17, 2015 | 30.42 | 30.44 | 29.95 | 30.26 | 2,797,262 | -0.07(-0.23%) |
Jun 16, 2015 | 30.34 | 30.45 | 30.02 | 30.33 | 2,460,646 | -0.12(-0.39%) |
Jun 15, 2015 | 30.57 | 30.64 | 30.24 | 30.45 | 1,985,942 | -0.34(-1.09%) |
Jun 12, 2015 | 30.86 | 30.99 | 30.73 | 30.78 | 2,223,383 | -0.22(-0.70%) |
Jun 11, 2015 | 30.82 | 31.04 | 30.78 | 31.00 | 2,778,353 | +0.20(+0.66%) |
Jun 10, 2015 | 30.30 | 30.90 | 30.30 | 30.80 | 3,269,021 | +0.61(+2.01%) |
Jun 09, 2015 | 30.02 | 30.48 | 30.01 | 30.19 | 2,362,409 | +0.19(+0.65%) |
Jun 08, 2015 | 30.06 | 30.17 | 30.00 | 30.00 | 1,926,527 | -0.09(-0.28%) |
Jun 05, 2015 | 30.15 | 30.25 | 29.91 | 30.08 | 2,127,378 | -0.14(-0.45%) |
Jun 04, 2015 | 30.34 | 30.46 | 30.11 | 30.22 | 2,151,902 | -0.32(-1.04%) |
Jun 03, 2015 | 30.64 | 30.81 | 30.44 | 30.54 | 2,383,908 | -0.05(-0.15%) |
Jun 02, 2015 | 30.30 | 30.71 | 30.19 | 30.58 | 3,691,657 | +0.25(+0.84%) |
Jun 01, 2015 | 30.41 | 30.57 | 29.92 | 30.33 | 3,165,350 | +0.23(+0.78%) |
May 29, 2015 | 30.73 | 30.87 | 30.03 | 30.10 | 5,032,776 | -0.76(-2.47%) |
May 28, 2015 | 31.33 | 31.35 | 30.76 | 30.86 | 2,397,651 | -0.49(-1.56%) |
May 27, 2015 | 31.08 | 31.60 | 30.98 | 31.35 | 3,244,254 | +0.37(+1.21%) |
May 26, 2015 | 31.12 | 31.13 | 30.68 | 30.97 | 4,434,823 | -0.17(-0.54%) |
May 22, 2015 | 31.00 | 31.14 | 31.14 | 31.14 | 2,587,142 | +0.11(+0.34%) |
May 21, 2015 | 30.90 | 31.10 | 30.82 | 31.03 | 1,692,419 | +0.07(+0.23%) |
May 20, 2015 | 31.00 | 31.11 | 30.82 | 30.96 | 1,628,013 | -0.07(-0.23%) |
May 19, 2015 | 31.14 | 31.24 | 30.81 | 31.03 | 2,168,637 | -0.11(-0.35%) |
May 18, 2015 | 31.31 | 31.55 | 30.95 | 31.14 | 3,373,476 | -0.32(-1.02%) |
May 15, 2015 | 31.69 | 31.69 | 31.20 | 31.46 | 2,556,119 | -0.07(-0.23%) |
May 14, 2015 | 31.63 | 31.70 | 31.44 | 31.53 | 3,086,771 | +0.12(+0.38%) |
May 13, 2015 | 31.19 | 31.50 | 31.12 | 31.42 | 2,769,080 | +0.22(+0.71%) |
May 12, 2015 | 31.36 | 31.41 | 31.01 | 31.20 | 2,308,018 | -0.31(-0.97%) |
May 11, 2015 | 31.30 | 31.63 | 31.22 | 31.50 | 3,332,467 | +0.12(+0.39%) |
May 08, 2015 | 31.27 | 31.47 | 31.15 | 31.38 | 3,791,677 | +0.38(+1.23%) |
May 07, 2015 | 30.59 | 31.08 | 30.46 | 31.00 | 3,858,841 | +0.41(+1.33%) |
May 06, 2015 | 30.89 | 30.89 | 30.38 | 30.59 | 2,857,670 | -0.15(-0.48%) |
May 05, 2015 | 31.02 | 31.19 | 30.69 | 30.74 | 3,478,065 | -0.44(-1.40%) |
May 04, 2015 | 31.05 | 31.37 | 31.05 | 31.17 | 3,104,879 | +0.23(+0.74%) |