Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.55 | 28.57 | 28.35 | 28.39 | 6,498,266 | -0.10(-0.34%) |
Jul 30, 2015 | 28.28 | 28.53 | 28.17 | 28.49 | 11,772,410 | +0.63(+2.28%) |
Jul 29, 2015 | 27.26 | 28.15 | 27.84 | 27.86 | 14,438,403 | +0.59(+2.18%) |
Jul 28, 2015 | 27.09 | 27.30 | 26.96 | 27.26 | 6,010,971 | +0.07(+0.26%) |
Jul 27, 2015 | 27.10 | 27.21 | 26.98 | 27.19 | 4,046,280 | +0.14(+0.51%) |
Jul 24, 2015 | 27.44 | 27.44 | 26.98 | 27.05 | 4,244,258 | -0.40(-1.45%) |
Jul 23, 2015 | 27.57 | 27.61 | 27.38 | 27.45 | 4,764,278 | -0.20(-0.71%) |
Jul 22, 2015 | 27.63 | 27.71 | 27.55 | 27.65 | 3,160,905 | -0.22(-0.77%) |
Jul 21, 2015 | 27.88 | 27.97 | 27.82 | 27.86 | 4,385,055 | -0.25(-0.91%) |
Jul 20, 2015 | 28.09 | 28.21 | 28.00 | 28.12 | 7,599,768 | +0.04(+0.14%) |
Jul 17, 2015 | 27.89 | 28.11 | 27.84 | 28.08 | 4,277,512 | -0.09(-0.32%) |
Jul 16, 2015 | 28.12 | 28.24 | 28.10 | 28.17 | 3,424,032 | -0.01(-0.05%) |
Jul 15, 2015 | 28.28 | 28.29 | 28.11 | 28.18 | 5,714,388 | -0.14(-0.51%) |
Jul 14, 2015 | 28.28 | 28.36 | 28.14 | 28.33 | 9,380,025 | +0.29(+1.05%) |
Jul 13, 2015 | 27.74 | 28.14 | 27.98 | 28.03 | 5,691,521 | +0.29(+1.04%) |
Jul 10, 2015 | 27.76 | 27.84 | 27.62 | 27.74 | 7,002,686 | +0.42(+1.55%) |
Jul 09, 2015 | 27.59 | 27.64 | 27.31 | 27.32 | 13,630,451 | +0.29(+1.06%) |
Jul 08, 2015 | 27.18 | 27.22 | 26.97 | 27.03 | 3,583,673 | -0.29(-1.08%) |
Jul 07, 2015 | 27.24 | 27.37 | 26.92 | 27.33 | 10,401,543 | -0.09(-0.33%) |
Jul 06, 2015 | 27.41 | 27.56 | 27.31 | 27.42 | 3,139,077 | -0.20(-0.73%) |
Jul 02, 2015 | 27.67 | 27.62 | 27.62 | 27.62 | 3,218,795 | +0.08(+0.29%) |
Jul 01, 2015 | 27.59 | 27.69 | 27.42 | 27.54 | 4,477,423 | +0.32(+1.18%) |
Jun 30, 2015 | 27.58 | 27.59 | 27.13 | 27.22 | 8,228,617 | -0.25(-0.90%) |
Jun 29, 2015 | 27.84 | 27.95 | 27.45 | 27.47 | 3,693,109 | -0.56(-2.01%) |
Jun 26, 2015 | 28.30 | 28.32 | 27.98 | 28.03 | 5,687,040 | -0.41(-1.42%) |
Jun 25, 2015 | 28.25 | 28.48 | 28.17 | 28.44 | 8,391,529 | +0.11(+0.39%) |
Jun 24, 2015 | 28.35 | 28.42 | 28.22 | 28.33 | 5,376,372 | -0.03(-0.09%) |
Jun 23, 2015 | 28.37 | 28.46 | 28.27 | 28.35 | 4,748,045 | -0.05(-0.16%) |
Jun 22, 2015 | 28.43 | 28.51 | 28.34 | 28.40 | 7,995,620 | +0.25(+0.91%) |
Jun 19, 2015 | 28.18 | 28.25 | 28.12 | 28.14 | 5,886,791 | -0.10(-0.37%) |
Jun 18, 2015 | 28.03 | 28.39 | 28.03 | 28.25 | 6,995,339 | +0.22(+0.77%) |
Jun 17, 2015 | 28.01 | 28.09 | 27.80 | 28.03 | 5,766,220 | -0.01(-0.02%) |
Jun 16, 2015 | 27.89 | 28.05 | 27.83 | 28.04 | 9,395,950 | +0.49(+1.78%) |
Jun 15, 2015 | 27.44 | 27.51 | 27.39 | 27.55 | 4,656,854 | -0.37(-1.31%) |
Jun 12, 2015 | 27.95 | 28.06 | 27.83 | 27.91 | 2,799,311 | -0.32(-1.13%) |
Jun 11, 2015 | 28.19 | 28.33 | 28.05 | 28.23 | 6,102,844 | +0.18(+0.63%) |
Jun 10, 2015 | 27.86 | 28.12 | 27.83 | 28.06 | 9,672,459 | +0.50(+1.83%) |
Jun 09, 2015 | 27.59 | 27.67 | 27.42 | 27.55 | 4,874,456 | -0.05(-0.19%) |
Jun 08, 2015 | 27.82 | 27.84 | 27.56 | 27.61 | 6,985,043 | -0.21(-0.75%) |
Jun 05, 2015 | 27.95 | 27.97 | 27.79 | 27.82 | 8,189,918 | -0.37(-1.32%) |
Jun 04, 2015 | 28.50 | 28.65 | 28.12 | 28.19 | 10,263,674 | -0.59(-2.04%) |
Jun 03, 2015 | 28.77 | 28.92 | 28.76 | 28.78 | 7,849,630 | -0.14(-0.47%) |
Jun 02, 2015 | 28.88 | 29.05 | 28.78 | 28.91 | 3,745,446 | +0.06(+0.20%) |
Jun 01, 2015 | 29.02 | 29.06 | 28.76 | 28.86 | 4,597,134 | -0.14(-0.50%) |
May 29, 2015 | 29.20 | 29.21 | 28.93 | 29.00 | 4,951,943 | -0.27(-0.94%) |
May 28, 2015 | 29.08 | 29.29 | 29.01 | 29.27 | 2,900,481 | +0.12(+0.40%) |
May 27, 2015 | 28.82 | 29.16 | 28.76 | 29.16 | 4,537,530 | +0.50(+1.76%) |
May 26, 2015 | 29.10 | 29.12 | 28.58 | 28.65 | 7,911,364 | -0.93(-3.14%) |
May 22, 2015 | 29.76 | 29.58 | 29.58 | 29.58 | 4,494,869 | -0.20(-0.66%) |
May 21, 2015 | 29.83 | 29.84 | 29.65 | 29.78 | 5,771,894 | +0.44(+1.52%) |
May 20, 2015 | 29.40 | 29.43 | 29.24 | 29.33 | 4,014,620 | +0.13(+0.45%) |
May 19, 2015 | 29.10 | 29.32 | 29.08 | 29.20 | 4,040,101 | +0.01(+0.04%) |
May 18, 2015 | 29.13 | 29.36 | 29.12 | 29.19 | 4,049,305 | -0.07(-0.25%) |
May 15, 2015 | 29.18 | 29.29 | 29.04 | 29.26 | 3,592,821 | -0.14(-0.49%) |
May 14, 2015 | 29.43 | 29.51 | 29.27 | 29.40 | 4,713,143 | +0.30(+1.03%) |
May 13, 2015 | 29.35 | 29.43 | 29.10 | 29.10 | 6,403,318 | -0.10(-0.34%) |
May 12, 2015 | 29.17 | 29.28 | 29.08 | 29.20 | 5,574,890 | -0.29(-0.98%) |
May 11, 2015 | 29.66 | 29.71 | 29.42 | 29.49 | 7,594,012 | +0.28(+0.97%) |
May 08, 2015 | 29.33 | 29.47 | 29.15 | 29.21 | 9,423,137 | +0.68(+2.40%) |
May 07, 2015 | 28.81 | 28.82 | 28.38 | 28.53 | 14,281,184 | -1.16(-3.91%) |
May 06, 2015 | 30.15 | 30.16 | 29.55 | 29.69 | 11,500,192 | +0.27(+0.92%) |
May 05, 2015 | 29.91 | 29.96 | 29.39 | 29.42 | 5,405,027 | -0.48(-1.60%) |
May 04, 2015 | 29.74 | 30.06 | 29.74 | 29.89 | 4,178,784 | +0.24(+0.80%) |