Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.20 | 31.23 | 31.04 | 31.11 | 8,468,353 | +0.10(+0.33%) |
Jul 30, 2015 | 30.73 | 31.09 | 30.60 | 31.00 | 12,690,726 | -0.11(-0.37%) |
Jul 29, 2015 | 31.75 | 31.87 | 30.92 | 31.12 | 16,478,347 | -0.49(-1.54%) |
Jul 28, 2015 | 30.95 | 31.63 | 30.89 | 31.60 | 16,256,788 | +0.74(+2.41%) |
Jul 27, 2015 | 30.62 | 30.96 | 30.61 | 30.86 | 10,454,438 | +0.09(+0.30%) |
Jul 24, 2015 | 30.76 | 30.87 | 30.66 | 30.77 | 9,512,710 | -0.02(-0.06%) |
Jul 23, 2015 | 30.86 | 30.87 | 30.59 | 30.78 | 8,337,163 | -0.08(-0.26%) |
Jul 22, 2015 | 30.69 | 30.90 | 30.69 | 30.86 | 13,951,195 | +0.23(+0.77%) |
Jul 21, 2015 | 30.70 | 30.72 | 30.56 | 30.63 | 9,891,450 | -0.09(-0.30%) |
Jul 20, 2015 | 30.45 | 30.80 | 30.45 | 30.72 | 11,490,667 | +0.28(+0.92%) |
Jul 17, 2015 | 30.18 | 30.51 | 30.04 | 30.44 | 13,646,949 | +0.18(+0.59%) |
Jul 16, 2015 | 29.50 | 30.52 | 29.47 | 30.26 | 21,974,382 | +0.96(+3.28%) |
Jul 15, 2015 | 29.38 | 29.47 | 29.25 | 29.30 | 11,997,219 | -0.07(-0.23%) |
Jul 14, 2015 | 29.36 | 29.43 | 29.29 | 29.37 | 12,995,144 | +0.01(+0.04%) |
Jul 13, 2015 | 29.49 | 29.63 | 29.32 | 29.36 | 14,203,625 | +0.01(+0.04%) |
Jul 10, 2015 | 29.45 | 29.62 | 29.30 | 29.35 | 12,697,819 | +0.21(+0.71%) |
Jul 09, 2015 | 29.53 | 29.63 | 29.13 | 29.14 | 12,255,275 | -0.05(-0.16%) |
Jul 08, 2015 | 29.35 | 29.45 | 29.14 | 29.19 | 14,255,740 | -0.37(-1.26%) |
Jul 07, 2015 | 28.58 | 29.64 | 28.57 | 29.56 | 23,323,530 | +1.04(+3.63%) |
Jul 06, 2015 | 27.96 | 28.54 | 27.89 | 28.53 | 13,746,019 | +0.50(+1.80%) |
Jul 02, 2015 | 28.19 | 28.02 | 28.02 | 28.02 | 7,998,471 | -0.06(-0.22%) |
Jul 01, 2015 | 28.08 | 28.18 | 27.88 | 28.09 | 8,561,459 | +0.11(+0.39%) |
Jun 30, 2015 | 28.01 | 28.19 | 27.78 | 27.98 | 14,418,430 | +0.14(+0.49%) |
Jun 29, 2015 | 28.17 | 28.32 | 27.82 | 27.84 | 12,762,090 | -0.46(-1.64%) |
Jun 26, 2015 | 28.19 | 28.41 | 28.13 | 28.30 | 13,342,178 | +0.18(+0.65%) |
Jun 25, 2015 | 28.06 | 28.18 | 28.00 | 28.12 | 10,153,494 | +0.11(+0.39%) |
Jun 24, 2015 | 28.10 | 28.17 | 28.00 | 28.01 | 11,368,340 | -0.06(-0.22%) |
Jun 23, 2015 | 28.59 | 28.59 | 28.05 | 28.07 | 9,175,095 | -0.41(-1.43%) |
Jun 22, 2015 | 28.36 | 28.53 | 28.34 | 28.48 | 10,148,938 | +0.27(+0.95%) |
Jun 19, 2015 | 28.19 | 28.39 | 28.16 | 28.21 | 14,316,059 | -0.08(-0.28%) |
Jun 18, 2015 | 27.84 | 28.40 | 27.83 | 28.29 | 11,354,049 | +0.51(+1.85%) |
Jun 17, 2015 | 27.46 | 27.87 | 27.45 | 27.78 | 9,990,433 | +0.31(+1.12%) |
Jun 16, 2015 | 27.26 | 27.53 | 27.15 | 27.47 | 7,974,375 | +0.27(+1.01%) |
Jun 15, 2015 | 27.29 | 27.52 | 27.18 | 27.19 | 11,354,740 | -0.29(-1.04%) |
Jun 12, 2015 | 27.60 | 27.60 | 27.06 | 27.48 | 15,280,865 | -0.17(-0.60%) |
Jun 11, 2015 | 27.86 | 27.92 | 27.61 | 27.64 | 12,473,945 | -0.21(-0.76%) |
Jun 10, 2015 | 27.55 | 28.09 | 27.55 | 27.86 | 18,052,256 | +0.37(+1.36%) |
Jun 09, 2015 | 27.36 | 27.60 | 27.23 | 27.48 | 11,177,155 | +0.14(+0.50%) |
Jun 08, 2015 | 27.26 | 27.45 | 27.04 | 27.35 | 14,106,715 | +0.06(+0.23%) |
Jun 05, 2015 | 28.13 | 28.13 | 27.22 | 27.28 | 18,402,718 | -0.95(-3.35%) |
Jun 04, 2015 | 28.44 | 28.52 | 28.17 | 28.23 | 10,738,377 | -0.27(-0.93%) |
Jun 03, 2015 | 28.81 | 28.82 | 28.44 | 28.50 | 10,364,675 | -0.16(-0.55%) |
Jun 02, 2015 | 28.89 | 28.90 | 28.59 | 28.65 | 8,443,785 | -0.32(-1.11%) |
Jun 01, 2015 | 29.03 | 29.13 | 28.78 | 28.98 | 6,788,833 | +0.00(+0.00%) |
May 29, 2015 | 29.12 | 29.28 | 28.93 | 28.98 | 13,235,630 | -0.24(-0.81%) |
May 28, 2015 | 29.40 | 29.44 | 29.15 | 29.21 | 8,188,720 | -0.12(-0.41%) |
May 27, 2015 | 29.09 | 29.45 | 29.00 | 29.33 | 9,832,260 | +0.31(+1.07%) |
May 26, 2015 | 28.99 | 29.11 | 28.86 | 29.02 | 10,024,394 | +0.03(+0.10%) |
May 22, 2015 | 29.15 | 28.99 | 28.99 | 28.99 | 7,318,265 | -0.23(-0.79%) |
May 21, 2015 | 29.34 | 29.34 | 28.99 | 29.23 | 11,620,267 | -0.09(-0.31%) |
May 20, 2015 | 29.40 | 29.59 | 29.31 | 29.32 | 7,828,554 | +0.01(+0.04%) |
May 19, 2015 | 29.45 | 29.45 | 29.22 | 29.31 | 8,418,610 | -0.10(-0.33%) |
May 18, 2015 | 29.77 | 29.88 | 29.39 | 29.40 | 8,724,520 | -0.49(-1.65%) |
May 15, 2015 | 29.75 | 29.93 | 29.75 | 29.89 | 8,875,315 | +0.12(+0.42%) |
May 14, 2015 | 29.10 | 29.79 | 29.08 | 29.77 | 12,053,585 | +0.91(+3.14%) |
May 13, 2015 | 28.99 | 29.14 | 28.80 | 28.86 | 10,175,919 | -0.08(-0.29%) |
May 12, 2015 | 28.74 | 29.02 | 28.72 | 28.95 | 10,336,713 | -0.11(-0.37%) |
May 11, 2015 | 29.54 | 29.61 | 29.03 | 29.06 | 9,535,210 | -0.47(-1.59%) |
May 08, 2015 | 29.21 | 29.68 | 29.16 | 29.53 | 9,798,542 | +0.53(+1.81%) |
May 07, 2015 | 28.57 | 29.07 | 28.54 | 29.00 | 9,059,660 | +0.32(+1.11%) |
May 06, 2015 | 28.54 | 28.74 | 28.37 | 28.68 | 12,388,117 | +0.19(+0.66%) |
May 05, 2015 | 28.58 | 28.62 | 28.38 | 28.50 | 8,779,381 | -0.19(-0.65%) |
May 04, 2015 | 28.81 | 28.81 | 28.55 | 28.68 | 8,769,513 | +0.01(+0.04%) |