Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.68 | 30.93 | 30.60 | 30.83 | 20,400,810 | +0.39(+1.28%) |
Jul 30, 2015 | 30.43 | 30.58 | 30.31 | 30.44 | 12,120,281 | -0.02(-0.07%) |
Jul 29, 2015 | 30.42 | 30.55 | 30.39 | 30.46 | 11,299,829 | +0.03(+0.10%) |
Jul 28, 2015 | 30.51 | 30.57 | 30.35 | 30.43 | 14,687,235 | +0.01(+0.02%) |
Jul 27, 2015 | 30.23 | 30.45 | 30.14 | 30.42 | 14,585,754 | +0.08(+0.25%) |
Jul 24, 2015 | 30.59 | 30.64 | 30.33 | 30.35 | 14,541,595 | -0.30(-0.98%) |
Jul 23, 2015 | 30.76 | 30.78 | 30.38 | 30.65 | 18,018,608 | -0.04(-0.15%) |
Jul 22, 2015 | 30.63 | 31.21 | 30.46 | 30.69 | 20,688,530 | -0.22(-0.70%) |
Jul 21, 2015 | 31.05 | 31.16 | 30.84 | 30.91 | 18,194,324 | -0.14(-0.46%) |
Jul 20, 2015 | 31.03 | 31.17 | 30.93 | 31.05 | 13,355,404 | +0.10(+0.31%) |
Jul 17, 2015 | 31.00 | 31.01 | 30.81 | 30.96 | 12,803,636 | -0.17(-0.55%) |
Jul 16, 2015 | 31.08 | 31.22 | 31.03 | 31.13 | 13,970,140 | +0.26(+0.85%) |
Jul 15, 2015 | 30.88 | 31.04 | 30.85 | 30.87 | 14,994,018 | -0.03(-0.10%) |
Jul 14, 2015 | 30.69 | 30.96 | 30.65 | 30.90 | 26,026,070 | +0.38(+1.25%) |
Jul 13, 2015 | 30.44 | 30.60 | 30.39 | 30.51 | 13,080,522 | +0.20(+0.67%) |
Jul 10, 2015 | 30.22 | 30.41 | 30.14 | 30.31 | 17,803,502 | +0.35(+1.18%) |
Jul 09, 2015 | 30.36 | 30.45 | 29.94 | 29.96 | 17,845,694 | +0.04(+0.15%) |
Jul 08, 2015 | 30.01 | 30.19 | 29.90 | 29.91 | 15,169,489 | -0.29(-0.97%) |
Jul 07, 2015 | 29.63 | 30.30 | 29.56 | 30.20 | 26,853,980 | +0.62(+2.11%) |
Jul 06, 2015 | 29.51 | 29.72 | 29.43 | 29.58 | 13,656,995 | -0.05(-0.18%) |
Jul 02, 2015 | 29.74 | 29.63 | 29.63 | 29.63 | 11,960,923 | -0.01(-0.03%) |
Jul 01, 2015 | 29.55 | 29.72 | 29.48 | 29.64 | 14,894,594 | +0.20(+0.69%) |
Jun 30, 2015 | 29.72 | 29.72 | 29.36 | 29.44 | 19,483,782 | -0.13(-0.43%) |
Jun 29, 2015 | 29.87 | 30.00 | 29.57 | 29.57 | 20,655,570 | -0.45(-1.50%) |
Jun 26, 2015 | 30.09 | 30.28 | 30.02 | 30.02 | 21,608,250 | -0.02(-0.05%) |
Jun 25, 2015 | 30.23 | 30.27 | 30.03 | 30.03 | 14,107,986 | -0.13(-0.42%) |
Jun 24, 2015 | 30.30 | 30.36 | 30.16 | 30.16 | 13,838,617 | -0.14(-0.47%) |
Jun 23, 2015 | 30.34 | 30.41 | 30.25 | 30.30 | 14,784,641 | -0.07(-0.25%) |
Jun 22, 2015 | 30.40 | 30.63 | 30.36 | 30.38 | 11,694,428 | +0.06(+0.20%) |
Jun 19, 2015 | 30.46 | 30.51 | 30.32 | 30.32 | 31,382,544 | -0.19(-0.61%) |
Jun 18, 2015 | 30.14 | 30.57 | 30.14 | 30.51 | 21,740,166 | +0.29(+0.94%) |
Jun 17, 2015 | 30.08 | 30.26 | 30.02 | 30.22 | 18,520,210 | +0.14(+0.47%) |
Jun 16, 2015 | 29.74 | 30.13 | 29.72 | 30.08 | 16,679,930 | +0.37(+1.24%) |
Jun 15, 2015 | 29.89 | 29.90 | 29.69 | 29.71 | 15,143,940 | -0.28(-0.93%) |
Jun 12, 2015 | 30.05 | 30.11 | 29.90 | 29.99 | 20,746,058 | -0.11(-0.35%) |
Jun 11, 2015 | 30.10 | 30.20 | 30.04 | 30.09 | 15,916,831 | +0.08(+0.25%) |
Jun 10, 2015 | 30.01 | 30.17 | 29.98 | 30.02 | 16,095,590 | +0.10(+0.32%) |
Jun 09, 2015 | 29.90 | 30.08 | 29.85 | 29.92 | 14,473,748 | +0.03(+0.10%) |
Jun 08, 2015 | 29.85 | 29.97 | 29.79 | 29.89 | 19,265,522 | +0.04(+0.15%) |
Jun 05, 2015 | 30.13 | 30.16 | 29.83 | 29.85 | 21,464,000 | -0.36(-1.21%) |
Jun 04, 2015 | 30.30 | 30.50 | 30.17 | 30.21 | 13,631,412 | -0.21(-0.69%) |
Jun 03, 2015 | 30.59 | 30.67 | 30.35 | 30.42 | 10,955,031 | -0.09(-0.29%) |
Jun 02, 2015 | 30.40 | 30.63 | 30.28 | 30.51 | 15,959,851 | +0.04(+0.12%) |
Jun 01, 2015 | 30.78 | 30.82 | 30.43 | 30.47 | 17,041,428 | -0.01(-0.05%) |
May 29, 2015 | 30.65 | 30.65 | 30.34 | 30.49 | 26,372,128 | -0.13(-0.44%) |
May 28, 2015 | 30.66 | 30.74 | 30.43 | 30.62 | 12,622,906 | +0.01(+0.05%) |
May 27, 2015 | 30.47 | 30.66 | 30.39 | 30.61 | 13,249,835 | +0.10(+0.32%) |
May 26, 2015 | 30.61 | 30.65 | 30.32 | 30.51 | 20,413,740 | -0.16(-0.53%) |
May 22, 2015 | 30.61 | 30.67 | 30.67 | 30.67 | 16,001,044 | -0.01(-0.05%) |
May 21, 2015 | 30.71 | 30.75 | 30.57 | 30.69 | 12,455,576 | -0.09(-0.29%) |
May 20, 2015 | 30.79 | 30.96 | 30.75 | 30.78 | 14,732,366 | +0.03(+0.10%) |
May 19, 2015 | 30.69 | 30.81 | 30.61 | 30.75 | 12,188,709 | -0.01(-0.02%) |
May 18, 2015 | 30.88 | 30.88 | 30.70 | 30.75 | 15,440,719 | -0.15(-0.48%) |
May 15, 2015 | 30.85 | 31.03 | 30.84 | 30.90 | 11,392,023 | +0.01(+0.05%) |
May 14, 2015 | 30.74 | 30.96 | 30.71 | 30.89 | 13,383,083 | +0.34(+1.10%) |
May 13, 2015 | 30.33 | 30.78 | 30.31 | 30.55 | 17,713,060 | +0.27(+0.88%) |
May 12, 2015 | 30.34 | 30.49 | 30.16 | 30.29 | 16,638,827 | -0.19(-0.61%) |
May 11, 2015 | 30.50 | 30.81 | 30.43 | 30.47 | 13,588,058 | -0.03(-0.10%) |
May 08, 2015 | 30.52 | 30.64 | 30.40 | 30.50 | 14,973,137 | +0.21(+0.69%) |
May 07, 2015 | 30.17 | 30.45 | 30.15 | 30.29 | 18,587,716 | +0.03(+0.10%) |
May 06, 2015 | 30.55 | 30.58 | 30.06 | 30.26 | 15,996,307 | -0.07(-0.22%) |
May 05, 2015 | 30.62 | 30.62 | 30.28 | 30.33 | 15,748,126 | -0.16(-0.51%) |
May 04, 2015 | 30.43 | 30.59 | 30.34 | 30.49 | 13,671,231 | +0.04(+0.12%) |