Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.61 | 28.90 | 28.49 | 28.55 | 1,564,397 | +0.06(+0.22%) |
Jul 30, 2015 | 28.61 | 28.71 | 28.47 | 28.48 | 1,593,102 | -0.22(-0.78%) |
Jul 29, 2015 | 28.39 | 28.89 | 28.30 | 28.71 | 1,368,439 | +0.32(+1.14%) |
Jul 28, 2015 | 28.09 | 28.39 | 28.04 | 28.39 | 865,909 | +0.38(+1.35%) |
Jul 27, 2015 | 28.43 | 28.48 | 27.89 | 28.01 | 1,150,279 | -0.51(-1.79%) |
Jul 24, 2015 | 28.78 | 28.82 | 28.40 | 28.52 | 1,243,830 | -0.18(-0.63%) |
Jul 23, 2015 | 29.06 | 29.12 | 28.68 | 28.70 | 1,681,218 | -0.36(-1.23%) |
Jul 22, 2015 | 28.56 | 29.09 | 28.32 | 29.06 | 1,164,560 | +0.51(+1.79%) |
Jul 21, 2015 | 28.73 | 28.83 | 28.46 | 28.55 | 619,266 | -0.20(-0.69%) |
Jul 20, 2015 | 28.77 | 28.84 | 28.65 | 28.74 | 729,344 | +0.03(+0.09%) |
Jul 17, 2015 | 28.82 | 28.87 | 28.52 | 28.72 | 672,958 | -0.10(-0.34%) |
Jul 16, 2015 | 28.77 | 28.86 | 28.67 | 28.82 | 939,126 | +0.15(+0.53%) |
Jul 15, 2015 | 28.87 | 28.88 | 28.54 | 28.66 | 781,263 | -0.20(-0.68%) |
Jul 14, 2015 | 28.61 | 28.87 | 28.36 | 28.86 | 1,826,245 | +0.18(+0.63%) |
Jul 13, 2015 | 28.56 | 28.77 | 28.52 | 28.68 | 1,442,404 | +0.34(+1.20%) |
Jul 10, 2015 | 27.96 | 28.35 | 27.84 | 28.34 | 1,219,346 | +0.51(+1.84%) |
Jul 09, 2015 | 28.00 | 28.15 | 27.76 | 27.83 | 2,150,969 | +0.04(+0.13%) |
Jul 08, 2015 | 27.97 | 28.14 | 27.72 | 27.79 | 2,093,278 | -0.32(-1.15%) |
Jul 07, 2015 | 27.95 | 28.13 | 27.78 | 28.12 | 2,077,540 | +0.13(+0.48%) |
Jul 06, 2015 | 27.73 | 28.02 | 27.72 | 27.98 | 1,649,502 | +0.10(+0.35%) |
Jul 02, 2015 | 28.11 | 27.88 | 27.88 | 27.88 | 1,809,319 | -0.20(-0.70%) |
Jul 01, 2015 | 27.99 | 28.35 | 27.91 | 28.08 | 4,643,815 | +0.30(+1.07%) |
Jun 30, 2015 | 28.26 | 28.26 | 27.64 | 27.78 | 2,799,810 | -0.33(-1.18%) |
Jun 29, 2015 | 28.18 | 28.34 | 28.01 | 28.12 | 5,433,133 | -0.28(-0.98%) |
Jun 26, 2015 | 28.30 | 28.56 | 28.22 | 28.39 | 11,164,836 | +0.08(+0.29%) |
Jun 25, 2015 | 28.35 | 28.46 | 28.17 | 28.31 | 2,659,839 | +0.03(+0.10%) |
Jun 24, 2015 | 28.60 | 28.69 | 28.22 | 28.29 | 2,583,115 | -0.32(-1.13%) |
Jun 23, 2015 | 28.61 | 28.70 | 28.47 | 28.61 | 1,481,953 | +0.05(+0.19%) |
Jun 22, 2015 | 28.51 | 28.68 | 28.38 | 28.56 | 2,216,364 | +0.14(+0.51%) |
Jun 19, 2015 | 27.99 | 28.48 | 27.95 | 28.41 | 2,936,027 | +0.31(+1.12%) |
Jun 18, 2015 | 27.93 | 28.14 | 27.92 | 28.10 | 1,631,974 | +0.23(+0.84%) |
Jun 17, 2015 | 27.80 | 27.91 | 27.60 | 27.86 | 1,385,171 | +0.12(+0.42%) |
Jun 16, 2015 | 27.77 | 27.84 | 27.57 | 27.75 | 1,476,017 | -0.05(-0.19%) |
Jun 15, 2015 | 27.70 | 27.83 | 27.58 | 27.80 | 2,718,591 | +0.04(+0.16%) |
Jun 12, 2015 | 27.62 | 27.86 | 27.55 | 27.76 | 1,777,884 | +0.05(+0.19%) |
Jun 11, 2015 | 27.96 | 28.09 | 27.68 | 27.70 | 1,850,611 | -0.21(-0.74%) |
Jun 10, 2015 | 28.14 | 28.35 | 27.84 | 27.91 | 2,058,924 | -0.21(-0.73%) |
Jun 09, 2015 | 28.07 | 28.16 | 27.93 | 28.12 | 1,292,890 | +0.04(+0.13%) |
Jun 08, 2015 | 28.26 | 28.34 | 27.96 | 28.08 | 1,016,904 | -0.19(-0.67%) |
Jun 05, 2015 | 28.29 | 28.37 | 28.10 | 28.27 | 1,385,151 | +0.01(+0.03%) |
Jun 04, 2015 | 28.36 | 28.43 | 28.19 | 28.26 | 1,949,403 | -0.12(-0.41%) |
Jun 03, 2015 | 28.35 | 28.48 | 28.19 | 28.38 | 2,271,598 | +0.11(+0.38%) |
Jun 02, 2015 | 28.10 | 28.39 | 28.01 | 28.27 | 1,906,775 | +0.16(+0.57%) |
Jun 01, 2015 | 28.21 | 28.48 | 28.00 | 28.11 | 2,455,623 | -0.02(-0.06%) |
May 29, 2015 | 28.26 | 28.40 | 27.88 | 28.13 | 9,221,740 | -0.08(-0.29%) |
May 28, 2015 | 28.46 | 28.49 | 28.16 | 28.21 | 1,835,242 | -0.23(-0.82%) |
May 27, 2015 | 28.56 | 28.70 | 28.34 | 28.44 | 2,395,820 | -0.08(-0.28%) |
May 26, 2015 | 28.56 | 28.71 | 28.35 | 28.52 | 3,622,997 | +0.02(+0.06%) |
May 22, 2015 | 28.41 | 28.50 | 28.50 | 28.50 | 2,965,446 | +0.12(+0.41%) |
May 21, 2015 | 28.40 | 28.44 | 28.08 | 28.39 | 5,974,756 | -0.16(-0.57%) |
May 20, 2015 | 28.30 | 29.02 | 28.15 | 28.55 | 3,909,749 | +0.29(+1.02%) |
May 19, 2015 | 28.45 | 28.57 | 28.23 | 28.26 | 1,602,163 | -0.18(-0.63%) |
May 18, 2015 | 28.37 | 28.56 | 28.09 | 28.44 | 1,806,093 | +0.10(+0.35%) |
May 15, 2015 | 28.58 | 28.72 | 28.14 | 28.34 | 1,506,177 | -0.14(-0.50%) |
May 14, 2015 | 27.90 | 28.87 | 27.89 | 28.48 | 3,209,515 | +0.69(+2.49%) |
May 13, 2015 | 28.82 | 28.91 | 27.69 | 27.79 | 3,713,258 | -0.24(-0.86%) |
May 12, 2015 | 27.81 | 28.13 | 27.52 | 28.04 | 1,982,155 | +0.13(+0.45%) |
May 11, 2015 | 28.21 | 28.35 | 27.86 | 27.91 | 1,724,377 | -0.37(-1.30%) |
May 08, 2015 | 28.12 | 28.56 | 27.91 | 28.28 | 859,396 | +0.40(+1.45%) |
May 07, 2015 | 27.59 | 27.95 | 27.48 | 27.87 | 1,092,339 | +0.32(+1.17%) |
May 06, 2015 | 27.88 | 27.90 | 27.30 | 27.55 | 1,351,832 | -0.31(-1.09%) |
May 05, 2015 | 28.07 | 28.08 | 27.68 | 27.86 | 1,628,990 | -0.30(-1.05%) |
May 04, 2015 | 27.70 | 28.21 | 27.60 | 28.15 | 1,149,872 | +0.47(+1.68%) |