Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.52 | 28.60 | 28.30 | 28.35 | 1,106,848 | -0.77(-2.64%) |
Jul 30, 2015 | 29.93 | 29.99 | 28.96 | 29.12 | 2,118,358 | -0.42(-1.42%) |
Jul 29, 2015 | 29.33 | 29.61 | 29.32 | 29.54 | 985,194 | +0.30(+1.03%) |
Jul 28, 2015 | 29.02 | 29.25 | 28.73 | 29.24 | 994,252 | +0.36(+1.25%) |
Jul 27, 2015 | 29.01 | 29.07 | 28.60 | 28.88 | 2,822,550 | -0.39(-1.33%) |
Jul 24, 2015 | 29.55 | 29.70 | 29.13 | 29.27 | 2,232,747 | +0.07(+0.24%) |
Jul 23, 2015 | 29.40 | 29.50 | 29.15 | 29.20 | 1,516,898 | +0.82(+2.89%) |
Jul 22, 2015 | 28.45 | 28.55 | 28.32 | 28.38 | 996,953 | -0.07(-0.25%) |
Jul 21, 2015 | 28.52 | 28.72 | 28.41 | 28.45 | 3,538,245 | +0.34(+1.21%) |
Jul 20, 2015 | 28.18 | 28.22 | 27.98 | 28.11 | 1,392,284 | -0.01(-0.04%) |
Jul 17, 2015 | 28.46 | 28.46 | 28.10 | 28.12 | 1,064,346 | +0.14(+0.50%) |
Jul 16, 2015 | 28.18 | 28.28 | 27.97 | 27.98 | 1,412,925 | +0.06(+0.21%) |
Jul 15, 2015 | 28.10 | 28.17 | 27.88 | 27.92 | 1,259,977 | -0.38(-1.34%) |
Jul 14, 2015 | 28.37 | 28.42 | 28.27 | 28.30 | 1,555,179 | -0.37(-1.29%) |
Jul 13, 2015 | 28.75 | 29.16 | 28.48 | 28.67 | 6,232,177 | +0.27(+0.95%) |
Jul 10, 2015 | 28.28 | 28.73 | 28.24 | 28.40 | 4,510,423 | +1.04(+3.80%) |
Jul 09, 2015 | 27.84 | 28.10 | 27.28 | 27.36 | 2,573,264 | +0.55(+2.05%) |
Jul 08, 2015 | 27.49 | 27.67 | 26.77 | 26.81 | 1,531,050 | -1.36(-4.83%) |
Jul 07, 2015 | 28.11 | 28.21 | 27.70 | 28.17 | 1,178,265 | +0.13(+0.46%) |
Jul 06, 2015 | 28.10 | 28.33 | 27.90 | 28.04 | 695,042 | -0.35(-1.23%) |
Jul 02, 2015 | 28.56 | 28.39 | 28.39 | 28.39 | 761,400 | -0.12(-0.42%) |
Jul 01, 2015 | 28.47 | 28.99 | 28.30 | 28.51 | 1,106,883 | +0.12(+0.42%) |
Jun 30, 2015 | 28.69 | 29.06 | 28.32 | 28.39 | 2,841,556 | -1.97(-6.49%) |
Jun 29, 2015 | 30.84 | 30.89 | 30.31 | 30.36 | 1,250,909 | -0.81(-2.60%) |
Jun 26, 2015 | 31.42 | 31.43 | 31.05 | 31.17 | 937,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.40 | 31.70 | 31.12 | 31.15 | 1,122,656 | +0.64(+2.10%) |
Jun 24, 2015 | 30.60 | 30.70 | 30.46 | 30.51 | 734,497 | -0.50(-1.61%) |
Jun 23, 2015 | 30.85 | 31.05 | 30.84 | 31.01 | 712,848 | +0.51(+1.67%) |
Jun 22, 2015 | 30.32 | 30.57 | 30.27 | 30.50 | 787,445 | +0.83(+2.80%) |
Jun 19, 2015 | 29.87 | 29.97 | 29.64 | 29.67 | 721,408 | -0.52(-1.72%) |
Jun 18, 2015 | 29.96 | 30.23 | 29.96 | 30.19 | 564,015 | +0.24(+0.80%) |
Jun 17, 2015 | 29.87 | 30.02 | 29.78 | 29.95 | 1,066,639 | -0.49(-1.61%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.32 | 30.44 | 748,150 | -0.24(-0.78%) |
Jun 15, 2015 | 30.65 | 30.90 | 30.45 | 30.68 | 1,010,365 | +0.24(+0.79%) |
Jun 12, 2015 | 30.37 | 30.53 | 30.34 | 30.44 | 621,328 | -0.07(-0.23%) |
Jun 11, 2015 | 30.53 | 30.69 | 30.40 | 30.51 | 746,007 | +0.53(+1.77%) |
Jun 10, 2015 | 29.77 | 30.16 | 29.73 | 29.98 | 864,051 | +0.84(+2.88%) |
Jun 09, 2015 | 29.02 | 29.22 | 28.80 | 29.14 | 1,550,047 | -0.13(-0.44%) |
Jun 08, 2015 | 29.47 | 29.62 | 29.17 | 29.27 | 1,287,304 | -0.78(-2.60%) |
Jun 05, 2015 | 29.81 | 30.15 | 29.77 | 30.05 | 1,389,931 | +0.03(+0.10%) |
Jun 04, 2015 | 30.25 | 30.33 | 29.84 | 30.02 | 1,222,268 | -0.41(-1.35%) |
Jun 03, 2015 | 30.28 | 30.56 | 30.27 | 30.43 | 1,321,698 | -0.11(-0.36%) |
Jun 02, 2015 | 30.50 | 30.68 | 30.42 | 30.54 | 1,712,266 | -0.26(-0.84%) |
Jun 01, 2015 | 30.86 | 31.02 | 30.61 | 30.80 | 1,367,108 | -0.12(-0.39%) |
May 29, 2015 | 30.90 | 31.10 | 30.77 | 30.92 | 734,938 | -0.26(-0.83%) |
May 28, 2015 | 31.02 | 31.27 | 30.95 | 31.18 | 1,727,477 | -0.06(-0.19%) |
May 27, 2015 | 31.30 | 31.35 | 31.02 | 31.24 | 1,011,325 | -0.39(-1.23%) |
May 26, 2015 | 31.87 | 31.88 | 31.45 | 31.63 | 1,240,389 | -0.09(-0.28%) |
May 22, 2015 | 31.69 | 31.72 | 31.72 | 31.72 | 1,055,400 | -0.09(-0.28%) |
May 21, 2015 | 31.84 | 31.86 | 31.66 | 31.81 | 982,036 | -0.36(-1.12%) |
May 20, 2015 | 32.39 | 32.42 | 32.12 | 32.17 | 940,483 | -0.44(-1.35%) |
May 19, 2015 | 32.95 | 32.95 | 32.57 | 32.61 | 1,594,283 | +0.16(+0.49%) |
May 18, 2015 | 32.58 | 32.65 | 32.40 | 32.45 | 646,939 | -0.29(-0.89%) |
May 15, 2015 | 32.58 | 32.77 | 32.44 | 32.74 | 1,598,819 | +0.55(+1.71%) |
May 14, 2015 | 32.00 | 32.20 | 31.92 | 32.19 | 2,220,968 | +0.19(+0.59%) |
May 13, 2015 | 32.43 | 32.45 | 31.85 | 32.00 | 3,731,128 | +0.49(+1.56%) |
May 12, 2015 | 31.72 | 31.76 | 31.47 | 31.51 | 2,997,396 | +0.67(+2.17%) |
May 11, 2015 | 31.13 | 31.20 | 30.82 | 30.84 | 890,375 | +0.20(+0.65%) |
May 08, 2015 | 30.51 | 30.73 | 30.47 | 30.64 | 958,483 | +0.34(+1.12%) |
May 07, 2015 | 30.11 | 30.34 | 30.06 | 30.30 | 998,598 | +0.34(+1.13%) |
May 06, 2015 | 30.27 | 30.34 | 29.77 | 29.96 | 1,977,549 | -0.37(-1.22%) |
May 05, 2015 | 30.91 | 31.06 | 30.32 | 30.33 | 1,653,578 | -0.82(-2.63%) |
May 04, 2015 | 30.91 | 31.22 | 30.90 | 31.15 | 1,222,952 | +0.24(+0.78%) |