Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.91 | 27.97 | 27.32 | 27.74 | 2,940,865 | -0.21(-0.77%) |
Jul 30, 2015 | 27.59 | 28.00 | 27.55 | 27.96 | 2,528,187 | +0.17(+0.60%) |
Jul 29, 2015 | 27.34 | 27.90 | 27.20 | 27.79 | 3,150,287 | +0.49(+1.79%) |
Jul 28, 2015 | 26.89 | 27.43 | 26.68 | 27.30 | 2,972,158 | +0.60(+2.23%) |
Jul 27, 2015 | 27.63 | 27.72 | 26.68 | 26.71 | 5,205,654 | -1.13(-4.07%) |
Jul 24, 2015 | 28.28 | 28.52 | 27.58 | 27.84 | 5,168,484 | -0.88(-3.06%) |
Jul 23, 2015 | 29.47 | 29.66 | 28.55 | 28.72 | 6,438,312 | -0.75(-2.55%) |
Jul 22, 2015 | 29.33 | 29.52 | 29.20 | 29.47 | 2,097,706 | +0.07(+0.23%) |
Jul 21, 2015 | 29.44 | 29.93 | 29.22 | 29.40 | 2,833,447 | -0.09(-0.30%) |
Jul 20, 2015 | 29.57 | 29.65 | 29.28 | 29.49 | 2,289,014 | +0.03(+0.10%) |
Jul 17, 2015 | 29.53 | 29.73 | 29.24 | 29.46 | 2,376,299 | -0.18(-0.59%) |
Jul 16, 2015 | 29.05 | 29.65 | 29.00 | 29.64 | 3,138,586 | +0.83(+2.88%) |
Jul 15, 2015 | 28.95 | 29.18 | 28.65 | 28.81 | 2,314,000 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 29.06 | 28.60 | 28.90 | 2,199,171 | +0.12(+0.41%) |
Jul 13, 2015 | 28.58 | 28.87 | 28.54 | 28.79 | 2,409,069 | +0.44(+1.55%) |
Jul 10, 2015 | 28.37 | 28.56 | 28.14 | 28.35 | 3,037,072 | +0.55(+1.97%) |
Jul 09, 2015 | 27.73 | 28.21 | 27.64 | 27.80 | 3,098,252 | +0.52(+1.90%) |
Jul 08, 2015 | 28.01 | 28.12 | 27.23 | 27.28 | 4,494,605 | -1.06(-3.75%) |
Jul 07, 2015 | 28.53 | 28.69 | 27.59 | 28.35 | 5,268,335 | -0.28(-0.99%) |
Jul 06, 2015 | 28.94 | 28.97 | 28.42 | 28.63 | 2,422,129 | -0.57(-1.96%) |
Jul 02, 2015 | 29.30 | 29.20 | 29.20 | 29.20 | 2,489,420 | -0.23(-0.78%) |
Jul 01, 2015 | 29.58 | 29.93 | 29.24 | 29.43 | 2,485,918 | +0.20(+0.67%) |
Jun 30, 2015 | 29.03 | 29.34 | 28.73 | 29.24 | 3,303,886 | +0.60(+2.08%) |
Jun 29, 2015 | 29.37 | 29.56 | 28.58 | 28.64 | 5,113,745 | -1.34(-4.48%) |
Jun 26, 2015 | 30.15 | 30.37 | 29.64 | 29.98 | 3,489,973 | -0.03(-0.11%) |
Jun 25, 2015 | 30.21 | 30.31 | 29.95 | 30.02 | 2,096,818 | -0.05(-0.16%) |
Jun 24, 2015 | 30.34 | 30.46 | 29.95 | 30.06 | 1,655,163 | -0.34(-1.12%) |
Jun 23, 2015 | 30.42 | 30.73 | 30.29 | 30.41 | 2,190,379 | +0.17(+0.55%) |
Jun 22, 2015 | 29.39 | 30.31 | 29.38 | 30.24 | 3,307,617 | +1.02(+3.51%) |
Jun 19, 2015 | 29.60 | 29.86 | 29.06 | 29.22 | 10,692,090 | -0.46(-1.56%) |
Jun 18, 2015 | 29.66 | 29.87 | 29.26 | 29.68 | 2,429,974 | +0.11(+0.38%) |
Jun 17, 2015 | 30.20 | 30.30 | 29.45 | 29.57 | 3,135,268 | -0.55(-1.82%) |
Jun 16, 2015 | 29.77 | 30.14 | 29.65 | 30.11 | 1,408,328 | +0.23(+0.77%) |
Jun 15, 2015 | 29.77 | 29.96 | 29.40 | 29.88 | 1,992,612 | -0.12(-0.41%) |
Jun 12, 2015 | 29.78 | 30.22 | 29.78 | 30.01 | 1,604,242 | -0.15(-0.49%) |
Jun 11, 2015 | 30.16 | 30.42 | 30.06 | 30.15 | 2,131,494 | +0.05(+0.16%) |
Jun 10, 2015 | 30.24 | 30.66 | 30.02 | 30.10 | 3,355,123 | +0.07(+0.23%) |
Jun 09, 2015 | 29.86 | 30.12 | 29.37 | 30.04 | 3,671,075 | +0.23(+0.79%) |
Jun 08, 2015 | 29.84 | 30.28 | 29.30 | 29.80 | 1,906,442 | -0.14(-0.46%) |
Jun 05, 2015 | 29.89 | 30.13 | 29.63 | 29.94 | 4,360,803 | +0.55(+1.86%) |
Jun 04, 2015 | 29.45 | 29.71 | 29.33 | 29.39 | 3,074,318 | -0.23(-0.77%) |
Jun 03, 2015 | 29.97 | 30.03 | 29.23 | 29.62 | 5,598,281 | -0.18(-0.61%) |
Jun 02, 2015 | 28.62 | 29.92 | 28.30 | 29.80 | 9,535,064 | +1.02(+3.54%) |
Jun 01, 2015 | 29.30 | 28.76 | 28.55 | 28.78 | 2,940,721 | +0.02(+0.08%) |
May 29, 2015 | 29.17 | 29.34 | 28.53 | 28.76 | 13,451,304 | -0.37(-1.27%) |
May 28, 2015 | 29.22 | 29.39 | 29.07 | 29.13 | 1,991,254 | -0.16(-0.55%) |
May 27, 2015 | 29.19 | 29.33 | 28.92 | 29.29 | 1,964,835 | +0.22(+0.76%) |
May 26, 2015 | 28.67 | 29.10 | 28.67 | 29.07 | 3,436,549 | +0.27(+0.93%) |
May 22, 2015 | 29.07 | 28.80 | 28.80 | 28.80 | 2,844,085 | -0.33(-1.12%) |
May 21, 2015 | 28.91 | 29.28 | 28.89 | 29.13 | 2,273,145 | +0.16(+0.54%) |
May 20, 2015 | 28.98 | 29.11 | 28.53 | 28.97 | 2,730,455 | +0.05(+0.17%) |
May 19, 2015 | 29.29 | 29.67 | 28.86 | 28.92 | 2,858,937 | -0.20(-0.70%) |
May 18, 2015 | 28.37 | 29.40 | 28.35 | 29.13 | 3,295,896 | +0.81(+2.86%) |
May 15, 2015 | 28.86 | 29.09 | 28.17 | 28.32 | 2,341,934 | -0.57(-1.96%) |
May 14, 2015 | 29.00 | 29.00 | 28.48 | 28.88 | 3,687,368 | +0.13(+0.44%) |
May 13, 2015 | 28.63 | 28.95 | 28.60 | 28.76 | 2,471,916 | +0.07(+0.24%) |
May 12, 2015 | 28.91 | 29.20 | 28.67 | 28.69 | 2,660,829 | -0.45(-1.54%) |
May 11, 2015 | 28.50 | 29.27 | 28.49 | 29.14 | 4,251,733 | +0.67(+2.37%) |
May 08, 2015 | 28.22 | 28.53 | 28.07 | 28.46 | 3,358,457 | +0.29(+1.04%) |
May 07, 2015 | 27.71 | 28.23 | 27.71 | 28.17 | 4,169,571 | +0.40(+1.42%) |
May 06, 2015 | 28.45 | 28.61 | 27.72 | 27.78 | 3,292,758 | -0.54(-1.91%) |
May 05, 2015 | 28.53 | 28.86 | 28.24 | 28.32 | 3,127,627 | -0.30(-1.04%) |
May 04, 2015 | 28.01 | 28.76 | 28.01 | 28.62 | 2,474,340 | +0.21(+0.74%) |