Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.44 | 29.54 | 29.27 | 29.38 | 1,649,774 | -0.12(-0.41%) |
Jul 30, 2015 | 29.36 | 29.53 | 29.26 | 29.50 | 1,183,448 | +0.11(+0.36%) |
Jul 29, 2015 | 29.37 | 29.46 | 29.13 | 29.40 | 1,897,939 | +0.14(+0.47%) |
Jul 28, 2015 | 29.42 | 29.42 | 28.99 | 29.26 | 2,195,866 | +0.05(+0.17%) |
Jul 27, 2015 | 29.35 | 29.37 | 29.07 | 29.21 | 2,245,657 | -0.33(-1.10%) |
Jul 24, 2015 | 29.91 | 29.91 | 29.49 | 29.54 | 1,274,013 | -0.27(-0.90%) |
Jul 23, 2015 | 30.25 | 30.32 | 29.75 | 29.81 | 1,679,449 | -0.33(-1.11%) |
Jul 22, 2015 | 29.83 | 30.25 | 29.64 | 30.14 | 1,459,774 | +0.35(+1.17%) |
Jul 21, 2015 | 29.97 | 30.22 | 29.72 | 29.79 | 2,063,811 | -0.11(-0.38%) |
Jul 20, 2015 | 29.87 | 29.98 | 29.69 | 29.90 | 7,903,597 | +0.16(+0.55%) |
Jul 17, 2015 | 30.07 | 30.07 | 29.54 | 29.74 | 3,291,294 | -0.31(-1.03%) |
Jul 16, 2015 | 30.15 | 30.21 | 30.01 | 30.05 | 2,672,700 | +0.12(+0.41%) |
Jul 15, 2015 | 29.91 | 30.05 | 29.76 | 29.93 | 2,050,753 | +0.17(+0.57%) |
Jul 14, 2015 | 29.59 | 29.79 | 29.48 | 29.76 | 3,193,243 | +0.09(+0.30%) |
Jul 13, 2015 | 29.80 | 29.80 | 29.57 | 29.67 | 2,099,836 | +0.26(+0.88%) |
Jul 10, 2015 | 29.48 | 29.54 | 29.26 | 29.41 | 2,253,218 | +0.34(+1.18%) |
Jul 09, 2015 | 29.20 | 29.20 | 28.93 | 29.07 | 1,638,070 | +0.37(+1.30%) |
Jul 08, 2015 | 28.80 | 28.90 | 28.59 | 28.69 | 2,819,534 | -0.37(-1.26%) |
Jul 07, 2015 | 29.28 | 29.36 | 28.62 | 29.06 | 2,631,967 | -0.33(-1.13%) |
Jul 06, 2015 | 29.11 | 29.41 | 29.04 | 29.39 | 2,928,128 | -0.08(-0.28%) |
Jul 02, 2015 | 29.81 | 29.47 | 29.47 | 29.47 | 2,448,609 | -0.37(-1.25%) |
Jul 01, 2015 | 29.98 | 30.17 | 29.68 | 29.85 | 2,363,329 | +0.36(+1.21%) |
Jun 30, 2015 | 29.76 | 29.89 | 29.34 | 29.49 | 4,754,517 | +0.10(+0.33%) |
Jun 29, 2015 | 29.68 | 29.97 | 29.37 | 29.39 | 2,619,183 | -0.76(-2.53%) |
Jun 26, 2015 | 30.19 | 30.29 | 30.07 | 30.15 | 1,482,829 | +0.14(+0.46%) |
Jun 25, 2015 | 30.20 | 30.29 | 29.92 | 30.02 | 1,527,612 | -0.02(-0.08%) |
Jun 24, 2015 | 30.21 | 30.29 | 30.01 | 30.04 | 1,912,614 | -0.21(-0.70%) |
Jun 23, 2015 | 30.07 | 30.31 | 30.07 | 30.25 | 1,729,532 | +0.27(+0.89%) |
Jun 22, 2015 | 29.89 | 30.01 | 29.84 | 29.98 | 2,032,013 | +0.40(+1.35%) |
Jun 19, 2015 | 29.73 | 29.78 | 29.59 | 29.59 | 1,511,778 | -0.17(-0.58%) |
Jun 18, 2015 | 29.67 | 29.81 | 29.41 | 29.76 | 2,449,078 | +0.18(+0.60%) |
Jun 17, 2015 | 30.15 | 30.19 | 29.51 | 29.58 | 3,043,367 | -0.42(-1.40%) |
Jun 16, 2015 | 29.65 | 30.02 | 29.60 | 30.00 | 1,479,767 | +0.28(+0.93%) |
Jun 15, 2015 | 29.57 | 29.85 | 29.34 | 29.72 | 2,433,350 | -0.07(-0.24%) |
Jun 12, 2015 | 29.76 | 29.81 | 29.62 | 29.80 | 1,119,420 | -0.03(-0.11%) |
Jun 11, 2015 | 29.91 | 29.92 | 29.64 | 29.83 | 1,962,206 | -0.02(-0.05%) |
Jun 10, 2015 | 29.67 | 29.99 | 29.53 | 29.85 | 2,331,339 | +0.41(+1.38%) |
Jun 09, 2015 | 29.25 | 29.55 | 29.05 | 29.44 | 3,028,357 | +0.27(+0.92%) |
Jun 08, 2015 | 29.21 | 29.34 | 29.11 | 29.17 | 6,514,856 | +0.02(+0.06%) |
Jun 05, 2015 | 28.96 | 29.17 | 28.84 | 29.16 | 2,729,348 | +0.49(+1.70%) |
Jun 04, 2015 | 28.83 | 28.90 | 28.58 | 28.67 | 1,752,722 | -0.22(-0.76%) |
Jun 03, 2015 | 28.66 | 28.97 | 28.61 | 28.89 | 2,987,059 | +0.41(+1.45%) |
Jun 02, 2015 | 28.21 | 28.56 | 28.12 | 28.48 | 2,402,259 | +0.32(+1.15%) |
Jun 01, 2015 | 28.43 | 28.43 | 27.99 | 28.15 | 1,416,164 | -0.11(-0.40%) |
May 29, 2015 | 28.47 | 28.47 | 28.14 | 28.27 | 1,800,956 | -0.22(-0.77%) |
May 28, 2015 | 28.40 | 28.49 | 28.30 | 28.48 | 916,210 | +0.01(+0.03%) |
May 27, 2015 | 28.22 | 28.50 | 28.13 | 28.48 | 1,326,681 | +0.31(+1.09%) |
May 26, 2015 | 28.32 | 28.32 | 28.02 | 28.17 | 1,446,509 | -0.19(-0.69%) |
May 22, 2015 | 28.45 | 28.36 | 28.36 | 28.36 | 1,048,695 | -0.10(-0.34%) |
May 21, 2015 | 28.45 | 28.57 | 28.34 | 28.46 | 848,645 | -0.04(-0.14%) |
May 20, 2015 | 28.69 | 28.69 | 28.39 | 28.50 | 1,906,311 | -0.15(-0.54%) |
May 19, 2015 | 28.49 | 28.68 | 28.46 | 28.66 | 2,011,088 | +0.24(+0.86%) |
May 18, 2015 | 28.00 | 28.44 | 28.00 | 28.41 | 1,363,276 | +0.44(+1.56%) |
May 15, 2015 | 28.36 | 28.40 | 27.87 | 27.97 | 1,713,678 | -0.38(-1.34%) |
May 14, 2015 | 28.31 | 28.36 | 28.22 | 28.36 | 1,221,654 | +0.14(+0.49%) |
May 13, 2015 | 28.11 | 28.27 | 27.97 | 28.22 | 1,540,894 | +0.12(+0.43%) |
May 12, 2015 | 27.89 | 28.19 | 27.73 | 28.10 | 2,182,964 | +0.08(+0.29%) |
May 11, 2015 | 27.85 | 28.10 | 27.82 | 28.02 | 1,254,255 | +0.14(+0.49%) |
May 08, 2015 | 27.72 | 27.91 | 27.64 | 27.88 | 1,345,630 | +0.22(+0.79%) |
May 07, 2015 | 27.59 | 27.82 | 27.50 | 27.66 | 1,029,744 | -0.09(-0.32%) |
May 06, 2015 | 27.73 | 27.76 | 27.47 | 27.75 | 1,538,130 | +0.14(+0.50%) |
May 05, 2015 | 27.71 | 27.89 | 27.57 | 27.61 | 2,054,261 | -0.14(-0.50%) |
May 04, 2015 | 27.43 | 27.78 | 27.43 | 27.75 | 1,098,800 | +0.36(+1.30%) |