Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.36 | 30.86 | 30.07 | 30.53 | 5,548,597 | +0.30(+0.99%) |
Jul 30, 2015 | 29.65 | 30.27 | 29.60 | 30.23 | 4,680,188 | +0.43(+1.43%) |
Jul 29, 2015 | 29.46 | 29.83 | 29.27 | 29.81 | 4,581,428 | +0.28(+0.94%) |
Jul 28, 2015 | 29.45 | 29.64 | 29.29 | 29.53 | 4,510,184 | +0.08(+0.27%) |
Jul 27, 2015 | 29.16 | 29.58 | 29.15 | 29.45 | 3,460,335 | +0.30(+1.03%) |
Jul 24, 2015 | 29.16 | 29.27 | 29.05 | 29.15 | 3,040,903 | +0.01(+0.05%) |
Jul 23, 2015 | 29.84 | 29.84 | 28.88 | 29.13 | 4,281,950 | -0.73(-2.45%) |
Jul 22, 2015 | 29.74 | 30.05 | 29.68 | 29.87 | 4,322,176 | +0.20(+0.67%) |
Jul 21, 2015 | 30.21 | 30.28 | 29.52 | 29.67 | 3,869,134 | -0.62(-2.06%) |
Jul 20, 2015 | 30.32 | 30.39 | 30.11 | 30.29 | 3,993,502 | -0.05(-0.17%) |
Jul 17, 2015 | 30.70 | 30.70 | 30.26 | 30.34 | 3,440,731 | -0.35(-1.15%) |
Jul 16, 2015 | 30.10 | 30.72 | 30.08 | 30.69 | 2,474,476 | +0.62(+2.05%) |
Jul 15, 2015 | 29.96 | 30.08 | 29.78 | 30.08 | 3,187,611 | +0.12(+0.42%) |
Jul 14, 2015 | 30.02 | 30.29 | 29.86 | 29.95 | 3,353,171 | -0.07(-0.24%) |
Jul 13, 2015 | 30.36 | 30.36 | 29.79 | 30.03 | 2,668,448 | -0.21(-0.68%) |
Jul 10, 2015 | 30.17 | 30.51 | 30.04 | 30.23 | 4,353,523 | +0.04(+0.15%) |
Jul 09, 2015 | 30.41 | 30.64 | 30.03 | 30.19 | 4,501,119 | -0.13(-0.44%) |
Jul 08, 2015 | 30.42 | 30.64 | 30.23 | 30.32 | 5,799,263 | -0.19(-0.62%) |
Jul 07, 2015 | 29.73 | 30.61 | 29.69 | 30.51 | 5,233,596 | +0.96(+3.25%) |
Jul 06, 2015 | 29.15 | 29.59 | 29.10 | 29.55 | 3,612,752 | +0.29(+0.98%) |
Jul 02, 2015 | 29.09 | 29.27 | 29.27 | 29.27 | 3,728,900 | +0.36(+1.24%) |
Jul 01, 2015 | 28.83 | 28.97 | 28.72 | 28.91 | 3,521,242 | +0.12(+0.43%) |
Jun 30, 2015 | 28.94 | 28.94 | 28.66 | 28.78 | 5,382,086 | +0.04(+0.15%) |
Jun 29, 2015 | 28.94 | 29.46 | 28.72 | 28.74 | 5,522,907 | -0.27(-0.93%) |
Jun 26, 2015 | 28.65 | 29.03 | 28.53 | 29.01 | 5,561,566 | +0.33(+1.15%) |
Jun 25, 2015 | 29.17 | 29.17 | 28.60 | 28.68 | 5,458,037 | -0.34(-1.19%) |
Jun 24, 2015 | 29.44 | 29.54 | 29.02 | 29.02 | 4,540,231 | -0.41(-1.39%) |
Jun 23, 2015 | 30.01 | 30.08 | 29.38 | 29.43 | 3,012,829 | -0.40(-1.35%) |
Jun 22, 2015 | 30.12 | 30.19 | 29.76 | 29.84 | 3,420,736 | -0.20(-0.66%) |
Jun 19, 2015 | 30.14 | 30.35 | 30.03 | 30.03 | 4,968,431 | -0.14(-0.46%) |
Jun 18, 2015 | 29.63 | 30.25 | 29.62 | 30.17 | 4,692,081 | +0.51(+1.70%) |
Jun 17, 2015 | 29.55 | 29.69 | 29.32 | 29.67 | 3,748,425 | +0.22(+0.75%) |
Jun 16, 2015 | 29.22 | 29.47 | 29.02 | 29.45 | 2,638,319 | +0.13(+0.45%) |
Jun 15, 2015 | 29.07 | 29.44 | 28.95 | 29.32 | 3,672,895 | +0.23(+0.78%) |
Jun 12, 2015 | 29.44 | 29.56 | 29.07 | 29.09 | 2,562,915 | -0.51(-1.73%) |
Jun 11, 2015 | 29.64 | 29.78 | 29.43 | 29.60 | 5,012,875 | +0.12(+0.40%) |
Jun 10, 2015 | 29.58 | 29.84 | 29.47 | 29.49 | 4,738,194 | +0.07(+0.25%) |
Jun 09, 2015 | 29.38 | 29.60 | 29.32 | 29.41 | 3,582,237 | +0.00(+0.00%) |
Jun 08, 2015 | 29.54 | 29.65 | 29.41 | 29.41 | 4,636,213 | -0.20(-0.67%) |
Jun 05, 2015 | 29.58 | 29.65 | 29.36 | 29.61 | 5,692,147 | -0.08(-0.27%) |
Jun 04, 2015 | 29.90 | 30.12 | 29.63 | 29.69 | 4,068,358 | -0.31(-1.04%) |
Jun 03, 2015 | 30.68 | 30.74 | 29.79 | 30.00 | 4,648,440 | -0.69(-2.25%) |
Jun 02, 2015 | 30.96 | 31.03 | 30.51 | 30.69 | 3,875,083 | -0.45(-1.44%) |
Jun 01, 2015 | 31.04 | 31.36 | 30.87 | 31.14 | 3,831,929 | +0.20(+0.66%) |
May 29, 2015 | 31.25 | 31.31 | 30.85 | 30.94 | 7,348,244 | -0.30(-0.98%) |
May 28, 2015 | 31.32 | 31.48 | 31.08 | 31.24 | 4,396,050 | -0.15(-0.46%) |
May 27, 2015 | 31.43 | 31.49 | 31.24 | 31.39 | 5,391,224 | +0.09(+0.30%) |
May 26, 2015 | 31.74 | 31.74 | 31.20 | 31.29 | 3,990,638 | -0.54(-1.69%) |
May 22, 2015 | 31.66 | 31.83 | 31.83 | 31.83 | 4,239,196 | +0.07(+0.23%) |
May 21, 2015 | 31.44 | 31.77 | 31.32 | 31.76 | 4,162,737 | +0.31(+0.99%) |
May 20, 2015 | 31.24 | 31.58 | 31.08 | 31.45 | 4,817,250 | +0.22(+0.70%) |
May 19, 2015 | 30.78 | 31.27 | 30.66 | 31.23 | 4,161,045 | +0.29(+0.94%) |
May 18, 2015 | 30.73 | 30.98 | 30.65 | 30.94 | 3,337,586 | +0.07(+0.21%) |
May 15, 2015 | 30.82 | 31.08 | 30.68 | 30.87 | 4,848,547 | +0.19(+0.61%) |
May 14, 2015 | 30.45 | 30.71 | 30.37 | 30.68 | 4,371,124 | +0.44(+1.44%) |
May 13, 2015 | 30.48 | 30.63 | 30.08 | 30.25 | 3,756,381 | -0.15(-0.50%) |
May 12, 2015 | 30.35 | 30.46 | 30.10 | 30.40 | 3,767,056 | -0.12(-0.38%) |
May 11, 2015 | 30.48 | 30.83 | 30.42 | 30.52 | 5,322,926 | -0.01(-0.02%) |
May 08, 2015 | 30.81 | 30.98 | 30.36 | 30.53 | 5,307,017 | +0.07(+0.24%) |
May 07, 2015 | 30.43 | 30.75 | 30.31 | 30.45 | 4,000,063 | +0.16(+0.53%) |
May 06, 2015 | 30.29 | 30.39 | 29.92 | 30.29 | 4,720,623 | +0.13(+0.43%) |
May 05, 2015 | 30.85 | 30.89 | 30.15 | 30.16 | 5,897,735 | -0.82(-2.65%) |
May 04, 2015 | 30.50 | 31.15 | 30.50 | 30.98 | 4,612,639 | +0.53(+1.74%) |