Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.90 | 32.00 | 31.51 | 31.58 | 898,206 | -0.23(-0.72%) |
Jul 30, 2015 | 31.29 | 32.17 | 31.05 | 31.81 | 1,222,586 | +0.38(+1.21%) |
Jul 29, 2015 | 31.31 | 31.64 | 31.21 | 31.43 | 2,024,016 | -0.09(-0.29%) |
Jul 28, 2015 | 31.05 | 31.55 | 30.82 | 31.52 | 2,073,732 | +0.79(+2.57%) |
Jul 27, 2015 | 31.20 | 31.39 | 30.53 | 30.73 | 1,569,969 | -0.68(-2.16%) |
Jul 24, 2015 | 31.20 | 31.69 | 31.12 | 31.41 | 2,411,026 | +0.25(+0.80%) |
Jul 23, 2015 | 31.50 | 31.72 | 31.14 | 31.16 | 1,627,995 | -0.33(-1.05%) |
Jul 22, 2015 | 31.14 | 31.55 | 31.02 | 31.49 | 1,758,279 | +0.23(+0.74%) |
Jul 21, 2015 | 31.04 | 31.56 | 31.02 | 31.26 | 2,406,561 | -0.09(-0.29%) |
Jul 20, 2015 | 31.17 | 31.54 | 31.00 | 31.35 | 2,048,317 | +0.21(+0.67%) |
Jul 17, 2015 | 30.02 | 31.32 | 29.93 | 31.14 | 4,675,943 | +1.19(+3.97%) |
Jul 16, 2015 | 29.40 | 29.99 | 29.29 | 29.95 | 2,452,511 | +0.59(+2.01%) |
Jul 15, 2015 | 29.26 | 29.51 | 29.18 | 29.36 | 1,914,710 | +0.03(+0.10%) |
Jul 14, 2015 | 28.95 | 29.35 | 28.71 | 29.33 | 1,849,786 | +0.48(+1.66%) |
Jul 13, 2015 | 28.50 | 28.85 | 28.44 | 28.85 | 1,028,762 | +0.59(+2.09%) |
Jul 10, 2015 | 28.00 | 28.33 | 27.79 | 28.26 | 1,266,866 | +0.52(+1.87%) |
Jul 09, 2015 | 27.55 | 27.90 | 27.51 | 27.74 | 1,039,622 | +0.49(+1.80%) |
Jul 08, 2015 | 27.41 | 27.59 | 27.01 | 27.25 | 892,661 | -0.36(-1.30%) |
Jul 07, 2015 | 27.51 | 27.72 | 27.06 | 27.61 | 1,186,376 | +0.15(+0.55%) |
Jul 06, 2015 | 27.26 | 27.58 | 27.11 | 27.46 | 865,203 | +0.06(+0.22%) |
Jul 02, 2015 | 27.37 | 27.40 | 27.40 | 27.40 | 1,095,900 | -0.05(-0.18%) |
Jul 01, 2015 | 27.72 | 27.92 | 27.35 | 27.45 | 1,699,730 | -0.12(-0.44%) |
Jun 30, 2015 | 28.09 | 28.21 | 27.51 | 27.57 | 1,466,493 | -0.37(-1.32%) |
Jun 29, 2015 | 28.43 | 28.58 | 27.92 | 27.94 | 1,442,600 | -0.68(-2.38%) |
Jun 26, 2015 | 28.50 | 28.66 | 28.30 | 28.62 | 2,674,559 | +0.23(+0.81%) |
Jun 25, 2015 | 28.61 | 28.63 | 28.25 | 28.39 | 973,682 | -0.21(-0.73%) |
Jun 24, 2015 | 28.65 | 28.98 | 28.33 | 28.60 | 1,595,743 | +0.59(+2.11%) |
Jun 23, 2015 | 27.98 | 28.12 | 27.77 | 28.01 | 653,162 | +0.07(+0.25%) |
Jun 22, 2015 | 28.12 | 28.17 | 27.74 | 27.94 | 1,006,698 | -0.06(-0.21%) |
Jun 19, 2015 | 28.16 | 28.23 | 27.71 | 28.00 | 1,455,450 | -0.14(-0.50%) |
Jun 18, 2015 | 27.56 | 28.16 | 27.55 | 28.14 | 1,502,381 | +0.58(+2.10%) |
Jun 17, 2015 | 27.69 | 27.93 | 27.42 | 27.56 | 1,724,740 | -0.14(-0.51%) |
Jun 16, 2015 | 27.83 | 27.93 | 27.61 | 27.70 | 1,617,211 | -0.21(-0.75%) |
Jun 15, 2015 | 28.10 | 28.18 | 27.83 | 27.91 | 1,120,988 | -0.36(-1.29%) |
Jun 12, 2015 | 28.22 | 28.50 | 28.18 | 28.27 | 1,072,811 | -0.21(-0.75%) |
Jun 11, 2015 | 28.11 | 28.63 | 28.08 | 28.49 | 1,625,755 | +0.29(+1.03%) |
Jun 10, 2015 | 28.11 | 28.36 | 27.96 | 28.20 | 2,010,493 | +0.12(+0.43%) |
Jun 09, 2015 | 27.95 | 28.13 | 27.73 | 28.08 | 1,991,353 | +0.13(+0.47%) |
Jun 08, 2015 | 27.98 | 28.09 | 27.70 | 27.95 | 1,397,541 | -0.24(-0.85%) |
Jun 05, 2015 | 27.94 | 28.22 | 27.83 | 28.19 | 1,053,027 | +0.19(+0.68%) |
Jun 04, 2015 | 28.08 | 28.28 | 27.84 | 28.00 | 1,349,416 | -0.27(-0.94%) |
Jun 03, 2015 | 27.94 | 28.49 | 27.81 | 28.27 | 3,781,532 | +0.71(+2.60%) |
Jun 02, 2015 | 26.97 | 27.89 | 26.97 | 27.55 | 2,895,568 | +0.27(+0.99%) |
Jun 01, 2015 | 27.38 | 27.48 | 26.85 | 27.28 | 2,364,715 | -0.09(-0.33%) |
May 29, 2015 | 27.60 | 27.80 | 27.35 | 27.37 | 1,986,122 | -0.29(-1.05%) |
May 28, 2015 | 27.90 | 27.96 | 27.59 | 27.66 | 1,783,827 | -0.33(-1.18%) |
May 27, 2015 | 27.60 | 28.08 | 27.43 | 27.99 | 1,995,839 | +0.44(+1.60%) |
May 26, 2015 | 27.10 | 27.56 | 27.00 | 27.55 | 2,425,394 | +0.29(+1.06%) |
May 22, 2015 | 27.53 | 27.26 | 27.26 | 27.26 | 2,599,300 | -0.37(-1.34%) |
May 21, 2015 | 27.76 | 27.93 | 27.49 | 27.63 | 1,863,308 | -0.02(-0.07%) |
May 20, 2015 | 28.34 | 28.34 | 27.31 | 27.65 | 5,331,853 | -0.97(-3.39%) |
May 19, 2015 | 26.74 | 28.72 | 26.70 | 28.62 | 16,707,961 | +4.42(+18.26%) |
May 18, 2015 | 24.55 | 24.84 | 24.14 | 24.20 | 4,623,855 | -0.49(-1.98%) |
May 15, 2015 | 24.83 | 24.84 | 24.58 | 24.69 | 2,550,766 | -0.08(-0.32%) |
May 14, 2015 | 24.90 | 25.02 | 24.56 | 24.77 | 1,623,250 | +0.02(+0.06%) |
May 13, 2015 | 24.55 | 24.93 | 24.45 | 24.75 | 1,533,480 | -0.16(-0.62%) |
May 12, 2015 | 24.88 | 25.08 | 24.58 | 24.91 | 2,000,573 | -0.20(-0.78%) |
May 11, 2015 | 24.98 | 25.20 | 24.77 | 25.11 | 1,965,462 | +0.05(+0.18%) |
May 08, 2015 | 24.56 | 25.17 | 24.35 | 25.06 | 1,950,228 | +0.73(+3.00%) |
May 07, 2015 | 24.13 | 24.39 | 24.03 | 24.33 | 859,364 | +0.21(+0.87%) |
May 06, 2015 | 24.28 | 24.45 | 24.01 | 24.12 | 2,040,083 | +0.05(+0.21%) |
May 05, 2015 | 24.41 | 24.51 | 24.01 | 24.07 | 1,958,240 | -0.38(-1.55%) |
May 04, 2015 | 24.31 | 24.55 | 24.25 | 24.45 | 1,360,175 | +0.09(+0.37%) |