Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.59 | 28.65 | 27.99 | 28.42 | 2,870,670 | -0.22(-0.77%) |
Jul 30, 2015 | 28.26 | 28.68 | 28.22 | 28.64 | 2,467,842 | +0.17(+0.60%) |
Jul 29, 2015 | 28.01 | 28.58 | 27.87 | 28.47 | 3,075,093 | +0.50(+1.79%) |
Jul 28, 2015 | 27.55 | 28.10 | 27.33 | 27.97 | 2,901,216 | +0.61(+2.23%) |
Jul 27, 2015 | 28.31 | 28.40 | 27.33 | 27.36 | 5,081,400 | -1.16(-4.07%) |
Jul 24, 2015 | 28.97 | 29.22 | 28.25 | 28.52 | 5,045,117 | -0.90(-3.06%) |
Jul 23, 2015 | 30.19 | 30.39 | 29.25 | 29.42 | 6,284,636 | -0.77(-2.55%) |
Jul 22, 2015 | 30.05 | 30.24 | 29.91 | 30.19 | 2,047,636 | +0.07(+0.23%) |
Jul 21, 2015 | 30.16 | 30.66 | 29.93 | 30.12 | 2,765,816 | -0.09(-0.30%) |
Jul 20, 2015 | 30.29 | 30.38 | 30.00 | 30.21 | 2,234,378 | +0.03(+0.10%) |
Jul 17, 2015 | 30.25 | 30.46 | 29.95 | 30.18 | 2,319,579 | -0.18(-0.59%) |
Jul 16, 2015 | 29.76 | 30.38 | 29.71 | 30.36 | 3,063,671 | +0.85(+2.88%) |
Jul 15, 2015 | 29.66 | 29.89 | 29.36 | 29.51 | 2,258,767 | -0.10(-0.34%) |
Jul 14, 2015 | 29.38 | 29.77 | 29.30 | 29.61 | 2,146,679 | +0.12(+0.41%) |
Jul 13, 2015 | 29.28 | 29.58 | 29.24 | 29.49 | 2,351,567 | +0.45(+1.55%) |
Jul 10, 2015 | 29.06 | 29.26 | 28.83 | 29.04 | 2,964,580 | +0.56(+1.97%) |
Jul 09, 2015 | 28.41 | 28.90 | 28.32 | 28.48 | 3,024,300 | +0.53(+1.90%) |
Jul 08, 2015 | 28.69 | 28.81 | 27.90 | 27.95 | 4,387,323 | -1.09(-3.75%) |
Jul 07, 2015 | 29.23 | 29.39 | 28.26 | 29.04 | 5,142,585 | -0.29(-0.99%) |
Jul 06, 2015 | 29.65 | 29.68 | 29.12 | 29.33 | 2,364,315 | -0.59(-1.96%) |
Jul 02, 2015 | 30.02 | 29.91 | 29.91 | 29.91 | 2,430,000 | -0.23(-0.78%) |
Jul 01, 2015 | 30.30 | 30.66 | 29.96 | 30.15 | 2,426,582 | +0.20(+0.67%) |
Jun 30, 2015 | 29.74 | 30.06 | 29.43 | 29.95 | 3,225,026 | +0.61(+2.08%) |
Jun 29, 2015 | 30.09 | 30.29 | 29.28 | 29.34 | 4,991,685 | -1.38(-4.48%) |
Jun 26, 2015 | 30.89 | 31.11 | 30.36 | 30.71 | 3,406,671 | -0.04(-0.11%) |
Jun 25, 2015 | 30.95 | 31.05 | 30.68 | 30.75 | 2,046,769 | -0.05(-0.16%) |
Jun 24, 2015 | 31.08 | 31.21 | 30.68 | 30.80 | 1,615,656 | -0.35(-1.12%) |
Jun 23, 2015 | 31.16 | 31.48 | 31.03 | 31.15 | 2,138,097 | +0.17(+0.55%) |
Jun 22, 2015 | 30.11 | 31.05 | 30.10 | 30.98 | 3,228,668 | +1.05(+3.51%) |
Jun 19, 2015 | 30.32 | 30.59 | 29.77 | 29.93 | 10,436,879 | -0.48(-1.56%) |
Jun 18, 2015 | 30.39 | 30.60 | 29.98 | 30.41 | 2,371,973 | +0.12(+0.38%) |
Jun 17, 2015 | 30.94 | 31.04 | 30.17 | 30.29 | 3,060,432 | -0.56(-1.82%) |
Jun 16, 2015 | 30.50 | 30.88 | 30.37 | 30.85 | 1,374,713 | +0.24(+0.77%) |
Jun 15, 2015 | 30.50 | 30.69 | 30.12 | 30.61 | 1,945,051 | -0.12(-0.41%) |
Jun 12, 2015 | 30.51 | 30.96 | 30.51 | 30.74 | 1,565,951 | -0.15(-0.49%) |
Jun 11, 2015 | 30.90 | 31.16 | 30.79 | 30.89 | 2,080,618 | +0.05(+0.16%) |
Jun 10, 2015 | 30.98 | 31.41 | 30.75 | 30.84 | 3,275,040 | +0.07(+0.23%) |
Jun 09, 2015 | 30.59 | 30.86 | 30.09 | 30.77 | 3,583,450 | +0.24(+0.79%) |
Jun 08, 2015 | 30.57 | 31.02 | 30.02 | 30.53 | 1,860,937 | -0.14(-0.46%) |
Jun 05, 2015 | 30.62 | 30.87 | 30.35 | 30.67 | 4,256,715 | +0.56(+1.86%) |
Jun 04, 2015 | 30.17 | 30.44 | 30.05 | 30.11 | 3,000,937 | -0.23(-0.77%) |
Jun 03, 2015 | 30.70 | 30.76 | 29.94 | 30.34 | 5,464,655 | -0.19(-0.61%) |
Jun 02, 2015 | 29.32 | 30.65 | 28.99 | 30.53 | 9,307,471 | +1.05(+3.54%) |
Jun 01, 2015 | 30.02 | 29.46 | 29.25 | 29.48 | 2,870,529 | +0.02(+0.08%) |
May 29, 2015 | 29.88 | 30.06 | 29.23 | 29.46 | 13,130,234 | -0.38(-1.27%) |
May 28, 2015 | 29.93 | 30.11 | 29.78 | 29.84 | 1,943,725 | -0.16(-0.55%) |
May 27, 2015 | 29.90 | 30.05 | 29.63 | 30.00 | 1,917,937 | +0.22(+0.76%) |
May 26, 2015 | 29.37 | 29.81 | 29.37 | 29.78 | 3,354,522 | +0.28(+0.93%) |
May 22, 2015 | 29.78 | 29.50 | 29.50 | 29.50 | 2,776,200 | -0.34(-1.12%) |
May 21, 2015 | 29.62 | 30.00 | 29.60 | 29.84 | 2,218,887 | +0.16(+0.54%) |
May 20, 2015 | 29.69 | 29.82 | 29.23 | 29.68 | 2,665,282 | +0.05(+0.17%) |
May 19, 2015 | 30.01 | 30.40 | 29.57 | 29.63 | 2,790,697 | -0.21(-0.70%) |
May 18, 2015 | 29.06 | 30.12 | 29.04 | 29.84 | 3,217,226 | +0.83(+2.86%) |
May 15, 2015 | 29.57 | 29.80 | 28.86 | 29.01 | 2,286,035 | -0.58(-1.96%) |
May 14, 2015 | 29.71 | 29.71 | 29.18 | 29.59 | 3,599,354 | +0.13(+0.44%) |
May 13, 2015 | 29.33 | 29.66 | 29.30 | 29.46 | 2,412,914 | +0.07(+0.24%) |
May 12, 2015 | 29.62 | 29.91 | 29.37 | 29.39 | 2,597,318 | -0.46(-1.54%) |
May 11, 2015 | 29.20 | 29.99 | 29.19 | 29.85 | 4,150,248 | +0.69(+2.37%) |
May 08, 2015 | 28.91 | 29.23 | 28.76 | 29.16 | 3,278,294 | +0.30(+1.04%) |
May 07, 2015 | 28.39 | 28.92 | 28.39 | 28.86 | 4,070,047 | +0.41(+1.42%) |
May 06, 2015 | 29.15 | 29.31 | 28.40 | 28.45 | 3,214,163 | -0.56(-1.91%) |
May 05, 2015 | 29.23 | 29.57 | 28.93 | 29.01 | 3,052,974 | -0.30(-1.04%) |
May 04, 2015 | 28.69 | 29.46 | 28.69 | 29.32 | 2,415,280 | +0.21(+0.74%) |