Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 26.45 | 26.91 | 26.18 | 26.72 | 10,591,158 | +0.32(+1.19%) |
Jul 30, 2015 | 26.45 | 26.45 | 26.15 | 26.40 | 2,939,600 | -0.11(-0.41%) |
Jul 29, 2015 | 26.28 | 26.59 | 26.24 | 26.51 | 2,832,088 | +0.14(+0.53%) |
Jul 28, 2015 | 26.60 | 26.68 | 26.06 | 26.37 | 5,188,943 | -0.15(-0.58%) |
Jul 27, 2015 | 26.28 | 26.62 | 26.13 | 26.53 | 8,122,124 | +0.18(+0.67%) |
Jul 24, 2015 | 26.62 | 26.63 | 26.25 | 26.35 | 4,966,426 | -0.32(-1.18%) |
Jul 23, 2015 | 26.63 | 27.18 | 26.54 | 26.67 | 6,259,419 | +0.19(+0.72%) |
Jul 22, 2015 | 26.95 | 27.01 | 26.35 | 26.48 | 13,328,164 | -0.57(-2.11%) |
Jul 21, 2015 | 27.55 | 27.59 | 26.87 | 27.05 | 6,072,021 | -0.50(-1.81%) |
Jul 20, 2015 | 27.58 | 27.69 | 27.50 | 27.55 | 2,283,523 | -0.02(-0.08%) |
Jul 17, 2015 | 27.78 | 27.92 | 27.51 | 27.57 | 2,999,180 | -0.33(-1.18%) |
Jul 16, 2015 | 27.73 | 27.98 | 27.55 | 27.90 | 3,547,587 | +0.22(+0.79%) |
Jul 15, 2015 | 27.71 | 27.74 | 27.55 | 27.68 | 2,763,913 | -0.01(-0.03%) |
Jul 14, 2015 | 27.67 | 27.87 | 27.66 | 27.69 | 2,904,309 | +0.07(+0.24%) |
Jul 13, 2015 | 27.78 | 27.84 | 27.46 | 27.62 | 4,080,005 | +0.10(+0.35%) |
Jul 10, 2015 | 27.63 | 27.65 | 26.98 | 27.52 | 13,437,890 | -0.15(-0.53%) |
Jul 09, 2015 | 28.30 | 28.39 | 27.66 | 27.67 | 5,467,413 | -0.44(-1.56%) |
Jul 08, 2015 | 28.41 | 28.51 | 28.10 | 28.11 | 3,699,405 | -0.43(-1.51%) |
Jul 07, 2015 | 28.26 | 28.56 | 28.09 | 28.54 | 3,910,772 | +0.31(+1.12%) |
Jul 06, 2015 | 28.11 | 28.51 | 27.93 | 28.23 | 3,375,056 | +0.11(+0.39%) |
Jul 02, 2015 | 28.04 | 28.12 | 28.12 | 28.12 | 2,934,075 | +0.12(+0.44%) |
Jul 01, 2015 | 27.94 | 27.99 | 27.67 | 27.99 | 3,838,672 | +0.20(+0.73%) |
Jun 30, 2015 | 27.86 | 27.99 | 27.74 | 27.79 | 3,694,487 | +0.09(+0.32%) |
Jun 29, 2015 | 28.14 | 28.37 | 27.67 | 27.70 | 5,990,571 | -0.60(-2.13%) |
Jun 26, 2015 | 28.40 | 28.57 | 28.21 | 28.31 | 4,341,287 | +0.09(+0.31%) |
Jun 25, 2015 | 28.32 | 28.50 | 28.22 | 28.22 | 3,451,787 | -0.12(-0.44%) |
Jun 24, 2015 | 28.52 | 28.69 | 28.31 | 28.34 | 3,074,436 | -0.15(-0.54%) |
Jun 23, 2015 | 28.59 | 28.82 | 28.34 | 28.50 | 4,522,467 | -0.06(-0.20%) |
Jun 22, 2015 | 28.35 | 28.58 | 28.29 | 28.55 | 6,170,663 | +0.29(+1.03%) |
Jun 19, 2015 | 28.30 | 28.37 | 28.16 | 28.26 | 4,849,718 | -0.12(-0.41%) |
Jun 18, 2015 | 28.07 | 28.39 | 28.07 | 28.38 | 3,786,450 | +0.33(+1.19%) |
Jun 17, 2015 | 28.18 | 28.37 | 27.77 | 28.05 | 7,919,358 | -0.17(-0.59%) |
Jun 16, 2015 | 27.99 | 28.30 | 27.69 | 28.21 | 9,573,392 | +0.40(+1.44%) |
Jun 15, 2015 | 27.75 | 27.88 | 27.64 | 27.81 | 3,215,818 | -0.06(-0.21%) |
Jun 12, 2015 | 27.91 | 28.00 | 27.44 | 27.87 | 5,099,613 | -0.12(-0.42%) |
Jun 11, 2015 | 27.52 | 28.07 | 27.50 | 27.99 | 4,583,303 | +0.53(+1.94%) |
Jun 10, 2015 | 27.47 | 27.57 | 27.36 | 27.46 | 6,260,456 | +0.14(+0.51%) |
Jun 09, 2015 | 27.60 | 27.78 | 27.30 | 27.32 | 3,479,504 | -0.31(-1.13%) |
Jun 08, 2015 | 27.81 | 27.95 | 27.63 | 27.63 | 2,910,396 | -0.20(-0.71%) |
Jun 05, 2015 | 28.21 | 28.25 | 27.59 | 27.83 | 7,013,281 | -0.27(-0.96%) |
Jun 04, 2015 | 27.72 | 28.18 | 27.61 | 28.10 | 6,522,519 | +0.23(+0.81%) |
Jun 03, 2015 | 27.46 | 27.88 | 27.39 | 27.87 | 5,988,218 | +0.49(+1.78%) |
Jun 02, 2015 | 27.54 | 27.70 | 27.34 | 27.38 | 4,597,549 | -0.20(-0.71%) |
Jun 01, 2015 | 27.90 | 27.91 | 27.34 | 27.58 | 6,363,845 | -0.33(-1.17%) |
May 29, 2015 | 27.95 | 28.15 | 27.84 | 27.91 | 7,640,123 | -0.12(-0.44%) |
May 28, 2015 | 27.67 | 28.15 | 27.61 | 28.03 | 8,582,156 | +0.41(+1.48%) |
May 27, 2015 | 27.57 | 27.76 | 27.46 | 27.62 | 4,681,599 | +0.06(+0.21%) |
May 26, 2015 | 27.74 | 27.80 | 27.52 | 27.56 | 4,405,396 | -0.11(-0.39%) |
May 22, 2015 | 27.85 | 27.67 | 27.67 | 27.67 | 8,034,713 | -0.40(-1.43%) |
May 21, 2015 | 28.00 | 28.27 | 27.95 | 28.07 | 10,321,173 | -0.08(-0.28%) |
May 20, 2015 | 28.14 | 28.23 | 27.97 | 28.15 | 6,397,106 | +0.04(+0.13%) |
May 19, 2015 | 28.51 | 28.61 | 28.05 | 28.12 | 6,612,541 | -0.46(-1.61%) |
May 18, 2015 | 28.42 | 28.73 | 28.42 | 28.58 | 5,735,777 | +0.26(+0.93%) |
May 15, 2015 | 27.83 | 28.32 | 27.79 | 28.31 | 5,467,846 | +0.53(+1.91%) |
May 14, 2015 | 28.17 | 28.18 | 27.73 | 27.78 | 7,933,854 | -0.30(-1.06%) |
May 13, 2015 | 27.91 | 28.18 | 27.83 | 28.08 | 5,515,567 | +0.15(+0.55%) |
May 12, 2015 | 28.05 | 28.36 | 27.82 | 27.93 | 16,759,513 | -1.10(-3.79%) |
May 11, 2015 | 28.88 | 29.17 | 28.77 | 29.03 | 4,290,510 | +0.19(+0.66%) |
May 08, 2015 | 29.30 | 29.59 | 28.76 | 28.84 | 7,508,357 | -0.31(-1.07%) |
May 07, 2015 | 28.97 | 29.22 | 28.63 | 29.15 | 3,868,680 | +0.26(+0.91%) |
May 06, 2015 | 28.72 | 29.07 | 28.46 | 28.89 | 4,648,339 | +0.23(+0.81%) |
May 05, 2015 | 28.95 | 29.12 | 28.54 | 28.66 | 4,518,697 | -0.51(-1.75%) |
May 04, 2015 | 29.19 | 29.33 | 29.11 | 29.17 | 2,426,445 | -0.07(-0.25%) |