Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.55 | 30.57 | 30.38 | 30.45 | 8,650,414 | +0.10(+0.33%) |
Jul 30, 2015 | 30.09 | 30.44 | 29.96 | 30.35 | 12,963,564 | -0.11(-0.37%) |
Jul 29, 2015 | 31.08 | 31.20 | 30.27 | 30.46 | 16,832,614 | -0.48(-1.54%) |
Jul 28, 2015 | 30.29 | 30.97 | 30.24 | 30.94 | 16,606,293 | +0.73(+2.41%) |
Jul 27, 2015 | 29.97 | 30.31 | 29.96 | 30.21 | 10,679,197 | +0.09(+0.30%) |
Jul 24, 2015 | 30.11 | 30.22 | 30.02 | 30.12 | 9,717,224 | -0.02(-0.06%) |
Jul 23, 2015 | 30.21 | 30.22 | 29.95 | 30.14 | 8,516,404 | -0.08(-0.26%) |
Jul 22, 2015 | 30.05 | 30.25 | 30.04 | 30.22 | 14,251,131 | +0.23(+0.77%) |
Jul 21, 2015 | 30.05 | 30.07 | 29.92 | 29.99 | 10,104,106 | -0.09(-0.30%) |
Jul 20, 2015 | 29.81 | 30.15 | 29.81 | 30.08 | 11,737,705 | +0.27(+0.92%) |
Jul 17, 2015 | 29.55 | 29.87 | 29.41 | 29.80 | 13,940,344 | +0.17(+0.59%) |
Jul 16, 2015 | 28.88 | 29.88 | 28.85 | 29.63 | 22,446,808 | +0.94(+3.28%) |
Jul 15, 2015 | 28.76 | 28.85 | 28.63 | 28.69 | 12,255,147 | -0.07(-0.23%) |
Jul 14, 2015 | 28.74 | 28.82 | 28.68 | 28.75 | 13,274,526 | +0.01(+0.04%) |
Jul 13, 2015 | 28.87 | 29.01 | 28.70 | 28.74 | 14,508,988 | +0.01(+0.04%) |
Jul 10, 2015 | 28.83 | 28.99 | 28.69 | 28.73 | 12,970,809 | +0.20(+0.71%) |
Jul 09, 2015 | 28.91 | 29.01 | 28.52 | 28.53 | 12,518,751 | -0.04(-0.16%) |
Jul 08, 2015 | 28.74 | 28.83 | 28.53 | 28.57 | 14,562,224 | -0.36(-1.26%) |
Jul 07, 2015 | 27.98 | 29.02 | 27.96 | 28.94 | 23,824,962 | +1.01(+3.63%) |
Jul 06, 2015 | 27.37 | 27.94 | 27.30 | 27.93 | 14,041,544 | +0.49(+1.80%) |
Jul 02, 2015 | 27.59 | 27.43 | 27.43 | 27.43 | 8,170,430 | -0.06(-0.22%) |
Jul 01, 2015 | 27.49 | 27.58 | 27.29 | 27.49 | 8,745,521 | +0.11(+0.39%) |
Jun 30, 2015 | 27.42 | 27.59 | 27.20 | 27.39 | 14,728,412 | +0.13(+0.49%) |
Jun 29, 2015 | 27.58 | 27.72 | 27.24 | 27.25 | 13,036,462 | -0.45(-1.64%) |
Jun 26, 2015 | 27.60 | 27.81 | 27.53 | 27.71 | 13,629,021 | +0.18(+0.65%) |
Jun 25, 2015 | 27.47 | 27.59 | 27.42 | 27.53 | 10,371,783 | +0.11(+0.39%) |
Jun 24, 2015 | 27.51 | 27.58 | 27.42 | 27.42 | 11,612,747 | -0.06(-0.22%) |
Jun 23, 2015 | 27.99 | 27.99 | 27.46 | 27.48 | 9,372,350 | -0.40(-1.43%) |
Jun 22, 2015 | 27.76 | 27.93 | 27.74 | 27.88 | 10,367,130 | +0.26(+0.95%) |
Jun 19, 2015 | 27.60 | 27.80 | 27.57 | 27.62 | 14,623,839 | -0.08(-0.28%) |
Jun 18, 2015 | 27.26 | 27.80 | 27.24 | 27.70 | 11,598,150 | +0.50(+1.85%) |
Jun 17, 2015 | 26.88 | 27.29 | 26.87 | 27.19 | 10,205,217 | +0.30(+1.12%) |
Jun 16, 2015 | 26.69 | 26.96 | 26.58 | 26.89 | 8,145,816 | +0.27(+1.01%) |
Jun 15, 2015 | 26.72 | 26.95 | 26.61 | 26.62 | 11,598,855 | -0.28(-1.04%) |
Jun 12, 2015 | 27.02 | 27.02 | 26.49 | 26.90 | 15,609,388 | -0.16(-0.60%) |
Jun 11, 2015 | 27.27 | 27.33 | 27.03 | 27.06 | 12,742,123 | -0.21(-0.76%) |
Jun 10, 2015 | 26.97 | 27.50 | 26.97 | 27.27 | 18,440,364 | +0.37(+1.36%) |
Jun 09, 2015 | 26.79 | 27.02 | 26.66 | 26.90 | 11,417,453 | +0.13(+0.50%) |
Jun 08, 2015 | 26.69 | 26.88 | 26.47 | 26.77 | 14,409,996 | +0.06(+0.23%) |
Jun 05, 2015 | 27.54 | 27.54 | 26.65 | 26.71 | 18,798,360 | -0.93(-3.35%) |
Jun 04, 2015 | 27.85 | 27.92 | 27.58 | 27.64 | 10,969,242 | -0.26(-0.93%) |
Jun 03, 2015 | 28.21 | 28.22 | 27.84 | 27.90 | 10,587,506 | -0.16(-0.55%) |
Jun 02, 2015 | 28.28 | 28.29 | 27.98 | 28.05 | 8,625,318 | -0.32(-1.11%) |
Jun 01, 2015 | 28.42 | 28.52 | 28.17 | 28.37 | 6,934,787 | +0.00(+0.00%) |
May 29, 2015 | 28.51 | 28.66 | 28.32 | 28.37 | 13,520,184 | -0.23(-0.81%) |
May 28, 2015 | 28.78 | 28.82 | 28.53 | 28.60 | 8,364,769 | -0.12(-0.41%) |
May 27, 2015 | 28.48 | 28.83 | 28.39 | 28.72 | 10,043,645 | +0.30(+1.07%) |
May 26, 2015 | 28.38 | 28.50 | 28.25 | 28.41 | 10,239,909 | +0.03(+0.10%) |
May 22, 2015 | 28.53 | 28.38 | 28.38 | 28.38 | 7,475,601 | -0.23(-0.79%) |
May 21, 2015 | 28.72 | 28.72 | 28.38 | 28.61 | 11,870,092 | -0.09(-0.31%) |
May 20, 2015 | 28.78 | 28.97 | 28.69 | 28.70 | 7,996,861 | +0.01(+0.04%) |
May 19, 2015 | 28.83 | 28.83 | 28.61 | 28.69 | 8,599,602 | -0.09(-0.33%) |
May 18, 2015 | 29.15 | 29.25 | 28.77 | 28.78 | 8,912,089 | -0.48(-1.65%) |
May 15, 2015 | 29.12 | 29.30 | 29.12 | 29.26 | 9,066,126 | +0.12(+0.42%) |
May 14, 2015 | 28.48 | 29.16 | 28.47 | 29.14 | 12,312,726 | +0.89(+3.14%) |
May 13, 2015 | 28.38 | 28.52 | 28.20 | 28.26 | 10,394,692 | -0.08(-0.29%) |
May 12, 2015 | 28.14 | 28.41 | 28.12 | 28.34 | 10,558,943 | -0.11(-0.37%) |
May 11, 2015 | 28.92 | 28.98 | 28.42 | 28.44 | 9,740,208 | -0.46(-1.59%) |
May 08, 2015 | 28.59 | 29.05 | 28.55 | 28.90 | 10,009,201 | +0.52(+1.82%) |
May 07, 2015 | 27.97 | 28.46 | 27.93 | 28.39 | 9,254,434 | +0.31(+1.10%) |
May 06, 2015 | 27.94 | 28.13 | 27.77 | 28.08 | 12,654,450 | +0.18(+0.66%) |
May 05, 2015 | 27.98 | 28.02 | 27.79 | 27.90 | 8,968,130 | -0.18(-0.65%) |
May 04, 2015 | 28.20 | 28.20 | 27.95 | 28.08 | 8,958,049 | +0.01(+0.04%) |