Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.93 | 31.18 | 30.84 | 31.08 | 20,236,354 | +0.39(+1.28%) |
Jul 30, 2015 | 30.68 | 30.83 | 30.56 | 30.68 | 12,022,576 | -0.02(-0.07%) |
Jul 29, 2015 | 30.66 | 30.80 | 30.63 | 30.71 | 11,208,738 | +0.03(+0.10%) |
Jul 28, 2015 | 30.75 | 30.81 | 30.59 | 30.68 | 14,568,837 | +0.01(+0.02%) |
Jul 27, 2015 | 30.47 | 30.70 | 30.38 | 30.67 | 14,468,174 | +0.08(+0.25%) |
Jul 24, 2015 | 30.84 | 30.89 | 30.57 | 30.59 | 14,424,371 | -0.30(-0.98%) |
Jul 23, 2015 | 31.01 | 31.03 | 30.62 | 30.90 | 17,873,356 | -0.05(-0.15%) |
Jul 22, 2015 | 30.87 | 31.46 | 30.71 | 30.94 | 20,521,754 | -0.22(-0.70%) |
Jul 21, 2015 | 31.31 | 31.41 | 31.09 | 31.16 | 18,047,654 | -0.14(-0.46%) |
Jul 20, 2015 | 31.28 | 31.43 | 31.18 | 31.31 | 13,247,742 | +0.10(+0.32%) |
Jul 17, 2015 | 31.25 | 31.26 | 31.06 | 31.21 | 12,700,423 | -0.17(-0.55%) |
Jul 16, 2015 | 31.34 | 31.47 | 31.28 | 31.38 | 13,857,523 | +0.26(+0.85%) |
Jul 15, 2015 | 31.13 | 31.29 | 31.10 | 31.12 | 14,873,147 | -0.03(-0.10%) |
Jul 14, 2015 | 30.94 | 31.21 | 30.90 | 31.15 | 25,816,266 | +0.39(+1.25%) |
Jul 13, 2015 | 30.68 | 30.84 | 30.63 | 30.76 | 12,975,076 | +0.20(+0.67%) |
Jul 10, 2015 | 30.47 | 30.65 | 30.38 | 30.56 | 17,659,984 | +0.36(+1.18%) |
Jul 09, 2015 | 30.61 | 30.70 | 30.19 | 30.20 | 17,701,834 | +0.05(+0.15%) |
Jul 08, 2015 | 30.25 | 30.44 | 30.14 | 30.16 | 15,047,204 | -0.30(-0.97%) |
Jul 07, 2015 | 29.88 | 30.55 | 29.80 | 30.45 | 26,637,504 | +0.63(+2.11%) |
Jul 06, 2015 | 29.75 | 29.96 | 29.67 | 29.82 | 13,546,903 | -0.05(-0.18%) |
Jul 02, 2015 | 29.98 | 29.88 | 29.88 | 29.88 | 11,864,502 | -0.01(-0.03%) |
Jul 01, 2015 | 29.79 | 29.96 | 29.72 | 29.88 | 14,774,525 | +0.20(+0.69%) |
Jun 30, 2015 | 29.97 | 29.97 | 29.60 | 29.68 | 19,326,718 | -0.13(-0.43%) |
Jun 29, 2015 | 30.11 | 30.25 | 29.81 | 29.81 | 20,489,060 | -0.45(-1.50%) |
Jun 26, 2015 | 30.34 | 30.53 | 30.26 | 30.26 | 21,434,060 | -0.02(-0.05%) |
Jun 25, 2015 | 30.47 | 30.52 | 30.28 | 30.28 | 13,994,257 | -0.13(-0.42%) |
Jun 24, 2015 | 30.54 | 30.60 | 30.41 | 30.41 | 13,727,060 | -0.14(-0.47%) |
Jun 23, 2015 | 30.59 | 30.65 | 30.50 | 30.55 | 14,665,458 | -0.08(-0.25%) |
Jun 22, 2015 | 30.65 | 30.87 | 30.61 | 30.62 | 11,600,156 | +0.06(+0.20%) |
Jun 19, 2015 | 30.71 | 30.75 | 30.56 | 30.56 | 31,129,560 | -0.19(-0.61%) |
Jun 18, 2015 | 30.38 | 30.82 | 30.38 | 30.75 | 21,564,912 | +0.29(+0.94%) |
Jun 17, 2015 | 30.32 | 30.50 | 30.27 | 30.47 | 18,370,914 | +0.14(+0.47%) |
Jun 16, 2015 | 29.98 | 30.38 | 29.96 | 30.32 | 16,545,468 | +0.37(+1.24%) |
Jun 15, 2015 | 30.13 | 30.15 | 29.94 | 29.95 | 15,021,861 | -0.28(-0.93%) |
Jun 12, 2015 | 30.29 | 30.35 | 30.14 | 30.23 | 20,578,818 | -0.11(-0.35%) |
Jun 11, 2015 | 30.34 | 30.45 | 30.28 | 30.34 | 15,788,522 | +0.08(+0.25%) |
Jun 10, 2015 | 30.25 | 30.42 | 30.22 | 30.26 | 15,965,840 | +0.10(+0.32%) |
Jun 09, 2015 | 30.14 | 30.33 | 30.10 | 30.16 | 14,357,072 | +0.03(+0.10%) |
Jun 08, 2015 | 30.09 | 30.21 | 30.03 | 30.13 | 19,110,218 | +0.05(+0.15%) |
Jun 05, 2015 | 30.37 | 30.40 | 30.07 | 30.09 | 21,290,974 | -0.37(-1.21%) |
Jun 04, 2015 | 30.55 | 30.75 | 30.41 | 30.46 | 13,521,526 | -0.21(-0.69%) |
Jun 03, 2015 | 30.84 | 30.92 | 30.60 | 30.67 | 10,866,721 | -0.09(-0.29%) |
Jun 02, 2015 | 30.64 | 30.88 | 30.52 | 30.76 | 15,831,195 | +0.04(+0.12%) |
Jun 01, 2015 | 31.03 | 31.07 | 30.67 | 30.72 | 16,904,052 | -0.02(-0.05%) |
May 29, 2015 | 30.90 | 30.90 | 30.59 | 30.73 | 26,159,538 | -0.13(-0.44%) |
May 28, 2015 | 30.91 | 30.99 | 30.67 | 30.87 | 12,521,150 | +0.02(+0.05%) |
May 27, 2015 | 30.72 | 30.91 | 30.64 | 30.85 | 13,143,025 | +0.10(+0.32%) |
May 26, 2015 | 30.85 | 30.90 | 30.57 | 30.76 | 20,249,180 | -0.17(-0.53%) |
May 22, 2015 | 30.85 | 30.92 | 30.92 | 30.92 | 15,872,056 | -0.01(-0.05%) |
May 21, 2015 | 30.96 | 31.00 | 30.82 | 30.94 | 12,355,169 | -0.09(-0.29%) |
May 20, 2015 | 31.04 | 31.21 | 31.00 | 31.03 | 14,613,605 | +0.03(+0.10%) |
May 19, 2015 | 30.94 | 31.06 | 30.86 | 31.00 | 12,090,453 | -0.01(-0.02%) |
May 18, 2015 | 31.13 | 31.13 | 30.95 | 31.00 | 15,316,248 | -0.15(-0.48%) |
May 15, 2015 | 31.10 | 31.28 | 31.09 | 31.15 | 11,300,190 | +0.02(+0.05%) |
May 14, 2015 | 30.99 | 31.21 | 30.96 | 31.14 | 13,275,199 | +0.34(+1.10%) |
May 13, 2015 | 30.58 | 31.03 | 30.55 | 30.80 | 17,570,272 | +0.27(+0.88%) |
May 12, 2015 | 30.59 | 30.73 | 30.40 | 30.53 | 16,504,698 | -0.19(-0.61%) |
May 11, 2015 | 30.75 | 31.06 | 30.67 | 30.72 | 13,478,522 | -0.03(-0.10%) |
May 08, 2015 | 30.76 | 30.89 | 30.65 | 30.75 | 14,852,436 | +0.21(+0.69%) |
May 07, 2015 | 30.41 | 30.70 | 30.40 | 30.54 | 18,437,876 | +0.03(+0.10%) |
May 06, 2015 | 30.79 | 30.83 | 30.31 | 30.51 | 15,867,357 | -0.07(-0.22%) |
May 05, 2015 | 30.87 | 30.87 | 30.52 | 30.58 | 15,621,177 | -0.16(-0.51%) |
May 04, 2015 | 30.67 | 30.84 | 30.59 | 30.73 | 13,561,024 | +0.04(+0.12%) |