Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.56 | 28.56 | 28.14 | 28.19 | 1,750,253 | -0.33(-1.16%) |
Jul 30, 2015 | 28.26 | 28.61 | 28.18 | 28.52 | 3,524,442 | +0.11(+0.40%) |
Jul 29, 2015 | 28.35 | 28.46 | 28.10 | 28.41 | 1,452,946 | +0.04(+0.13%) |
Jul 28, 2015 | 27.93 | 28.54 | 27.71 | 28.37 | 2,227,188 | +0.58(+2.09%) |
Jul 27, 2015 | 27.83 | 27.98 | 27.50 | 27.79 | 1,624,340 | -0.21(-0.74%) |
Jul 24, 2015 | 28.65 | 28.71 | 27.97 | 28.00 | 2,197,576 | -0.57(-2.01%) |
Jul 23, 2015 | 28.31 | 28.91 | 28.31 | 28.57 | 1,179,657 | +0.42(+1.49%) |
Jul 22, 2015 | 28.11 | 28.23 | 27.84 | 28.15 | 3,616,607 | -0.72(-2.49%) |
Jul 21, 2015 | 28.88 | 29.12 | 28.83 | 28.87 | 702,564 | +0.01(+0.02%) |
Jul 20, 2015 | 29.17 | 29.22 | 28.85 | 28.86 | 1,135,353 | -0.20(-0.69%) |
Jul 17, 2015 | 29.11 | 29.11 | 28.84 | 29.06 | 1,596,384 | -0.06(-0.21%) |
Jul 16, 2015 | 29.29 | 29.29 | 28.86 | 29.12 | 1,715,878 | +0.05(+0.19%) |
Jul 15, 2015 | 29.31 | 29.31 | 28.94 | 29.07 | 1,112,847 | -0.17(-0.59%) |
Jul 14, 2015 | 29.08 | 29.31 | 29.05 | 29.24 | 1,046,344 | +0.30(+1.05%) |
Jul 13, 2015 | 28.95 | 29.00 | 28.74 | 28.94 | 1,142,533 | +0.24(+0.84%) |
Jul 10, 2015 | 28.51 | 28.80 | 28.48 | 28.70 | 1,544,800 | +0.52(+1.85%) |
Jul 09, 2015 | 29.06 | 29.13 | 28.17 | 28.18 | 3,913,516 | -0.36(-1.27%) |
Jul 08, 2015 | 28.94 | 29.02 | 28.47 | 28.54 | 2,063,704 | -0.79(-2.70%) |
Jul 07, 2015 | 29.44 | 29.44 | 28.45 | 29.33 | 2,995,178 | -0.09(-0.32%) |
Jul 06, 2015 | 29.59 | 29.86 | 29.30 | 29.43 | 3,167,178 | -0.43(-1.46%) |
Jul 02, 2015 | 29.78 | 29.86 | 29.86 | 29.86 | 1,037,577 | +0.14(+0.47%) |
Jul 01, 2015 | 30.07 | 30.12 | 29.66 | 29.72 | 1,493,114 | +0.07(+0.24%) |
Jun 30, 2015 | 29.82 | 29.88 | 29.52 | 29.65 | 4,524,277 | +0.11(+0.36%) |
Jun 29, 2015 | 30.00 | 30.21 | 29.52 | 29.55 | 1,627,760 | -0.85(-2.81%) |
Jun 26, 2015 | 30.90 | 30.90 | 30.28 | 30.40 | 1,890,865 | -0.78(-2.49%) |
Jun 25, 2015 | 31.28 | 31.39 | 31.10 | 31.18 | 1,007,595 | -0.02(-0.07%) |
Jun 24, 2015 | 31.49 | 31.56 | 31.19 | 31.20 | 768,437 | -0.39(-1.23%) |
Jun 23, 2015 | 31.81 | 31.85 | 31.48 | 31.59 | 1,011,859 | -0.16(-0.50%) |
Jun 22, 2015 | 31.74 | 31.82 | 31.59 | 31.74 | 932,079 | +0.27(+0.85%) |
Jun 19, 2015 | 31.71 | 31.80 | 31.37 | 31.48 | 1,111,290 | -0.16(-0.50%) |
Jun 18, 2015 | 31.28 | 31.78 | 31.28 | 31.63 | 825,543 | +0.44(+1.41%) |
Jun 17, 2015 | 31.20 | 31.32 | 31.08 | 31.19 | 753,397 | +0.03(+0.08%) |
Jun 16, 2015 | 31.02 | 31.25 | 30.95 | 31.17 | 703,714 | +0.09(+0.28%) |
Jun 15, 2015 | 30.82 | 31.11 | 30.68 | 31.08 | 858,056 | -0.06(-0.21%) |
Jun 12, 2015 | 31.30 | 31.30 | 31.10 | 31.15 | 680,657 | -0.28(-0.90%) |
Jun 11, 2015 | 31.57 | 31.59 | 31.40 | 31.43 | 1,672,608 | -0.01(-0.03%) |
Jun 10, 2015 | 31.20 | 31.55 | 31.18 | 31.44 | 1,355,993 | +0.39(+1.24%) |
Jun 09, 2015 | 31.09 | 31.13 | 30.74 | 31.05 | 1,704,962 | -0.02(-0.06%) |
Jun 08, 2015 | 31.70 | 31.70 | 30.99 | 31.07 | 1,417,055 | -0.60(-1.88%) |
Jun 05, 2015 | 31.63 | 31.75 | 31.38 | 31.67 | 1,355,125 | +0.00(+0.01%) |
Jun 04, 2015 | 31.82 | 31.93 | 31.57 | 31.66 | 1,851,757 | -0.29(-0.91%) |
Jun 03, 2015 | 32.33 | 32.36 | 31.93 | 31.95 | 3,734,961 | -0.22(-0.68%) |
Jun 02, 2015 | 32.44 | 32.44 | 32.12 | 32.17 | 972,726 | -0.36(-1.12%) |
Jun 01, 2015 | 32.63 | 32.75 | 32.36 | 32.54 | 1,363,390 | +0.02(+0.06%) |
May 29, 2015 | 32.50 | 32.65 | 32.37 | 32.52 | 1,879,380 | +0.12(+0.38%) |
May 28, 2015 | 32.39 | 32.53 | 32.18 | 32.39 | 1,270,036 | +0.03(+0.10%) |
May 27, 2015 | 31.24 | 32.47 | 31.23 | 32.36 | 1,363,679 | +1.22(+3.93%) |
May 26, 2015 | 31.33 | 31.36 | 31.00 | 31.14 | 813,853 | -0.24(-0.77%) |
May 22, 2015 | 31.28 | 31.38 | 31.38 | 31.38 | 425,834 | +0.06(+0.21%) |
May 21, 2015 | 31.13 | 31.36 | 31.00 | 31.32 | 476,900 | +0.16(+0.51%) |
May 20, 2015 | 31.13 | 31.38 | 31.02 | 31.16 | 889,586 | +0.07(+0.22%) |
May 19, 2015 | 31.28 | 31.43 | 30.98 | 31.09 | 473,648 | -0.11(-0.36%) |
May 18, 2015 | 30.94 | 31.22 | 30.86 | 31.20 | 648,101 | +0.30(+0.98%) |
May 15, 2015 | 30.91 | 31.02 | 30.77 | 30.90 | 392,889 | +0.05(+0.17%) |
May 14, 2015 | 30.70 | 30.96 | 30.59 | 30.85 | 907,881 | +0.36(+1.19%) |
May 13, 2015 | 30.46 | 30.71 | 30.40 | 30.49 | 408,104 | +0.19(+0.62%) |
May 12, 2015 | 30.44 | 30.48 | 30.16 | 30.30 | 1,032,060 | -0.28(-0.90%) |
May 11, 2015 | 30.56 | 30.69 | 30.45 | 30.58 | 512,822 | +0.02(+0.06%) |
May 08, 2015 | 30.50 | 30.69 | 30.47 | 30.56 | 680,629 | +0.30(+1.00%) |
May 07, 2015 | 30.04 | 30.30 | 30.04 | 30.25 | 962,012 | +0.33(+1.10%) |
May 06, 2015 | 30.07 | 30.21 | 29.71 | 29.93 | 1,447,904 | -0.04(-0.12%) |
May 05, 2015 | 30.41 | 30.49 | 29.93 | 29.96 | 775,049 | -0.67(-2.17%) |
May 04, 2015 | 30.76 | 30.82 | 30.55 | 30.63 | 686,245 | -0.06(-0.20%) |