Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.92 | 31.17 | 30.83 | 31.07 | 20,243,732 | +0.39(+1.28%) |
Jul 30, 2015 | 30.67 | 30.82 | 30.55 | 30.67 | 12,026,959 | -0.02(-0.07%) |
Jul 29, 2015 | 30.65 | 30.79 | 30.62 | 30.70 | 11,212,825 | +0.03(+0.10%) |
Jul 28, 2015 | 30.74 | 30.80 | 30.58 | 30.67 | 14,574,149 | +0.01(+0.02%) |
Jul 27, 2015 | 30.46 | 30.69 | 30.37 | 30.66 | 14,473,449 | +0.08(+0.25%) |
Jul 24, 2015 | 30.83 | 30.88 | 30.56 | 30.58 | 14,429,631 | -0.30(-0.98%) |
Jul 23, 2015 | 31.00 | 31.02 | 30.61 | 30.89 | 17,879,872 | -0.05(-0.15%) |
Jul 22, 2015 | 30.86 | 31.45 | 30.70 | 30.93 | 20,529,236 | -0.22(-0.70%) |
Jul 21, 2015 | 31.29 | 31.40 | 31.08 | 31.15 | 18,054,234 | -0.14(-0.46%) |
Jul 20, 2015 | 31.27 | 31.41 | 31.17 | 31.29 | 13,252,572 | +0.10(+0.32%) |
Jul 17, 2015 | 31.24 | 31.25 | 31.04 | 31.20 | 12,705,053 | -0.17(-0.55%) |
Jul 16, 2015 | 31.32 | 31.46 | 31.27 | 31.37 | 13,862,576 | +0.26(+0.85%) |
Jul 15, 2015 | 31.12 | 31.28 | 31.09 | 31.10 | 14,878,570 | -0.03(-0.10%) |
Jul 14, 2015 | 30.93 | 31.20 | 30.89 | 31.14 | 25,825,678 | +0.39(+1.25%) |
Jul 13, 2015 | 30.67 | 30.83 | 30.62 | 30.75 | 12,979,807 | +0.20(+0.67%) |
Jul 10, 2015 | 30.45 | 30.64 | 30.37 | 30.55 | 17,666,422 | +0.36(+1.18%) |
Jul 09, 2015 | 30.60 | 30.69 | 30.17 | 30.19 | 17,708,288 | +0.05(+0.15%) |
Jul 08, 2015 | 30.24 | 30.42 | 30.13 | 30.14 | 15,052,690 | -0.29(-0.97%) |
Jul 07, 2015 | 29.86 | 30.53 | 29.79 | 30.44 | 26,647,216 | +0.63(+2.11%) |
Jul 06, 2015 | 29.74 | 29.95 | 29.66 | 29.81 | 13,551,842 | -0.05(-0.18%) |
Jul 02, 2015 | 29.97 | 29.86 | 29.86 | 29.86 | 11,868,828 | -0.01(-0.03%) |
Jul 01, 2015 | 29.78 | 29.95 | 29.71 | 29.87 | 14,779,912 | +0.20(+0.69%) |
Jun 30, 2015 | 29.96 | 29.96 | 29.58 | 29.67 | 19,333,764 | -0.13(-0.43%) |
Jun 29, 2015 | 30.10 | 30.24 | 29.80 | 29.80 | 20,496,530 | -0.45(-1.50%) |
Jun 26, 2015 | 30.33 | 30.52 | 30.25 | 30.25 | 21,441,874 | -0.02(-0.05%) |
Jun 25, 2015 | 30.46 | 30.51 | 30.27 | 30.27 | 13,999,360 | -0.13(-0.42%) |
Jun 24, 2015 | 30.53 | 30.59 | 30.39 | 30.39 | 13,732,065 | -0.14(-0.47%) |
Jun 23, 2015 | 30.58 | 30.64 | 30.48 | 30.54 | 14,670,805 | -0.08(-0.25%) |
Jun 22, 2015 | 30.64 | 30.86 | 30.60 | 30.61 | 11,604,386 | +0.06(+0.20%) |
Jun 19, 2015 | 30.70 | 30.74 | 30.55 | 30.55 | 31,140,910 | -0.19(-0.62%) |
Jun 18, 2015 | 30.37 | 30.81 | 30.37 | 30.74 | 21,572,774 | +0.29(+0.94%) |
Jun 17, 2015 | 30.31 | 30.49 | 30.26 | 30.45 | 18,377,612 | +0.14(+0.47%) |
Jun 16, 2015 | 29.97 | 30.37 | 29.95 | 30.31 | 16,551,501 | +0.37(+1.24%) |
Jun 15, 2015 | 30.12 | 30.14 | 29.93 | 29.94 | 15,027,338 | -0.28(-0.93%) |
Jun 12, 2015 | 30.28 | 30.34 | 30.13 | 30.22 | 20,586,322 | -0.11(-0.35%) |
Jun 11, 2015 | 30.33 | 30.44 | 30.27 | 30.33 | 15,794,278 | +0.08(+0.25%) |
Jun 10, 2015 | 30.24 | 30.41 | 30.21 | 30.25 | 15,971,660 | +0.10(+0.32%) |
Jun 09, 2015 | 30.13 | 30.31 | 30.09 | 30.15 | 14,362,306 | +0.03(+0.10%) |
Jun 08, 2015 | 30.08 | 30.20 | 30.02 | 30.12 | 19,117,184 | +0.05(+0.15%) |
Jun 05, 2015 | 30.36 | 30.39 | 30.06 | 30.08 | 21,298,734 | -0.37(-1.21%) |
Jun 04, 2015 | 30.54 | 30.74 | 30.40 | 30.45 | 13,526,455 | -0.21(-0.69%) |
Jun 03, 2015 | 30.83 | 30.91 | 30.59 | 30.66 | 10,870,682 | -0.09(-0.29%) |
Jun 02, 2015 | 30.63 | 30.87 | 30.51 | 30.75 | 15,836,966 | +0.04(+0.12%) |
Jun 01, 2015 | 31.02 | 31.06 | 30.66 | 30.71 | 16,910,214 | -0.02(-0.05%) |
May 29, 2015 | 30.89 | 30.89 | 30.58 | 30.72 | 26,169,072 | -0.14(-0.44%) |
May 28, 2015 | 30.90 | 30.98 | 30.66 | 30.86 | 12,525,714 | +0.02(+0.05%) |
May 27, 2015 | 30.71 | 30.90 | 30.63 | 30.84 | 13,147,816 | +0.10(+0.32%) |
May 26, 2015 | 30.84 | 30.89 | 30.56 | 30.75 | 20,256,562 | -0.16(-0.53%) |
May 22, 2015 | 30.84 | 30.91 | 30.91 | 30.91 | 15,877,842 | -0.02(-0.05%) |
May 21, 2015 | 30.95 | 30.99 | 30.81 | 30.93 | 12,359,672 | -0.09(-0.29%) |
May 20, 2015 | 31.03 | 31.20 | 30.99 | 31.02 | 14,618,932 | +0.03(+0.10%) |
May 19, 2015 | 30.93 | 31.05 | 30.85 | 30.99 | 12,094,860 | -0.01(-0.02%) |
May 18, 2015 | 31.12 | 31.12 | 30.94 | 30.99 | 15,321,831 | -0.15(-0.48%) |
May 15, 2015 | 31.09 | 31.27 | 31.08 | 31.14 | 11,304,309 | +0.02(+0.05%) |
May 14, 2015 | 30.98 | 31.20 | 30.94 | 31.13 | 13,280,038 | +0.34(+1.10%) |
May 13, 2015 | 30.57 | 31.02 | 30.54 | 30.79 | 17,576,676 | +0.27(+0.88%) |
May 12, 2015 | 30.58 | 30.72 | 30.39 | 30.52 | 16,510,714 | -0.19(-0.61%) |
May 11, 2015 | 30.74 | 31.05 | 30.66 | 30.71 | 13,483,435 | -0.03(-0.10%) |
May 08, 2015 | 30.75 | 30.88 | 30.64 | 30.74 | 14,857,850 | +0.21(+0.69%) |
May 07, 2015 | 30.40 | 30.69 | 30.39 | 30.53 | 18,444,596 | +0.03(+0.10%) |
May 06, 2015 | 30.78 | 30.82 | 30.30 | 30.50 | 15,873,141 | -0.07(-0.22%) |
May 05, 2015 | 30.86 | 30.86 | 30.51 | 30.57 | 15,626,871 | -0.16(-0.51%) |
May 04, 2015 | 30.66 | 30.83 | 30.58 | 30.72 | 13,565,967 | +0.04(+0.12%) |