Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.08 | 31.13 | 30.69 | 30.73 | 9,286,910 | -0.36(-1.17%) |
Jul 30, 2015 | 30.97 | 31.17 | 30.74 | 31.09 | 6,967,608 | +0.01(+0.03%) |
Jul 29, 2015 | 30.87 | 31.21 | 30.79 | 31.09 | 12,232,020 | +0.15(+0.49%) |
Jul 28, 2015 | 31.21 | 31.31 | 30.76 | 30.93 | 11,674,283 | +0.00(+0.00%) |
Jul 27, 2015 | 30.94 | 31.04 | 30.64 | 30.93 | 15,160,515 | -0.28(-0.88%) |
Jul 24, 2015 | 31.61 | 31.62 | 30.93 | 31.21 | 10,619,901 | -0.27(-0.85%) |
Jul 23, 2015 | 31.90 | 32.11 | 31.38 | 31.48 | 13,045,217 | -0.47(-1.48%) |
Jul 22, 2015 | 31.66 | 32.01 | 31.59 | 31.95 | 11,972,224 | +0.36(+1.15%) |
Jul 21, 2015 | 31.30 | 31.78 | 31.30 | 31.59 | 14,937,484 | +0.03(+0.10%) |
Jul 20, 2015 | 32.24 | 32.24 | 31.45 | 31.56 | 19,209,814 | -0.13(-0.40%) |
Jul 17, 2015 | 31.34 | 31.72 | 31.27 | 31.68 | 10,345,393 | +0.23(+0.73%) |
Jul 16, 2015 | 31.53 | 31.60 | 31.40 | 31.46 | 10,111,552 | +0.17(+0.53%) |
Jul 15, 2015 | 31.49 | 31.49 | 31.12 | 31.29 | 9,705,251 | -0.01(-0.03%) |
Jul 14, 2015 | 31.00 | 31.46 | 30.94 | 31.30 | 10,217,596 | +0.31(+0.99%) |
Jul 13, 2015 | 30.80 | 31.04 | 30.70 | 30.99 | 9,114,312 | +0.54(+1.76%) |
Jul 10, 2015 | 30.54 | 30.62 | 30.30 | 30.45 | 8,602,865 | +0.43(+1.42%) |
Jul 09, 2015 | 30.34 | 30.41 | 29.99 | 30.03 | 9,244,371 | +0.24(+0.82%) |
Jul 08, 2015 | 30.08 | 30.21 | 29.77 | 29.78 | 11,562,905 | -0.65(-2.15%) |
Jul 07, 2015 | 30.53 | 30.66 | 29.67 | 30.44 | 16,188,655 | -0.18(-0.59%) |
Jul 06, 2015 | 30.27 | 30.67 | 30.27 | 30.62 | 10,206,494 | -0.12(-0.38%) |
Jul 02, 2015 | 30.94 | 30.74 | 30.74 | 30.74 | 8,629,314 | -0.28(-0.91%) |
Jul 01, 2015 | 31.10 | 31.16 | 30.88 | 31.02 | 13,385,613 | +0.45(+1.47%) |
Jun 30, 2015 | 30.60 | 30.81 | 30.39 | 30.57 | 14,086,473 | +0.38(+1.25%) |
Jun 29, 2015 | 30.60 | 30.90 | 30.19 | 30.19 | 13,725,397 | -0.94(-3.01%) |
Jun 26, 2015 | 31.11 | 31.31 | 31.02 | 31.13 | 10,563,504 | +0.22(+0.71%) |
Jun 25, 2015 | 31.38 | 31.42 | 30.85 | 30.91 | 11,306,417 | -0.33(-1.06%) |
Jun 24, 2015 | 31.50 | 31.73 | 31.16 | 31.24 | 10,233,635 | -0.45(-1.42%) |
Jun 23, 2015 | 31.57 | 31.72 | 31.51 | 31.69 | 11,901,505 | +0.28(+0.90%) |
Jun 22, 2015 | 31.42 | 31.57 | 31.30 | 31.41 | 11,008,375 | +0.38(+1.22%) |
Jun 19, 2015 | 31.23 | 31.47 | 30.91 | 31.03 | 13,117,738 | -0.33(-1.06%) |
Jun 18, 2015 | 31.27 | 31.47 | 30.99 | 31.36 | 9,634,667 | +0.17(+0.53%) |
Jun 17, 2015 | 31.44 | 31.49 | 31.15 | 31.20 | 8,919,010 | -0.13(-0.40%) |
Jun 16, 2015 | 31.05 | 31.38 | 31.01 | 31.32 | 5,811,183 | +0.17(+0.53%) |
Jun 15, 2015 | 30.91 | 31.24 | 30.70 | 31.16 | 7,149,987 | -0.06(-0.20%) |
Jun 12, 2015 | 31.25 | 31.42 | 31.14 | 31.22 | 7,481,231 | -0.20(-0.65%) |
Jun 11, 2015 | 31.53 | 31.67 | 31.23 | 31.42 | 8,857,360 | -0.02(-0.05%) |
Jun 10, 2015 | 30.97 | 31.49 | 30.86 | 31.44 | 12,113,078 | +0.60(+1.94%) |
Jun 09, 2015 | 30.80 | 30.96 | 30.57 | 30.84 | 9,906,666 | +0.03(+0.10%) |
Jun 08, 2015 | 31.24 | 31.33 | 30.73 | 30.81 | 9,296,497 | -0.16(-0.51%) |
Jun 05, 2015 | 30.92 | 31.05 | 30.70 | 30.97 | 12,444,490 | +0.46(+1.52%) |
Jun 04, 2015 | 30.45 | 30.90 | 30.41 | 30.50 | 9,786,667 | -0.24(-0.79%) |
Jun 03, 2015 | 30.57 | 30.93 | 30.43 | 30.75 | 9,912,576 | +0.39(+1.27%) |
Jun 02, 2015 | 30.29 | 30.53 | 30.16 | 30.36 | 7,839,518 | -0.05(-0.16%) |
Jun 01, 2015 | 30.28 | 30.51 | 30.08 | 30.41 | 11,203,558 | +0.30(+0.99%) |
May 29, 2015 | 30.45 | 30.51 | 30.08 | 30.11 | 9,971,198 | -0.42(-1.37%) |
May 28, 2015 | 30.40 | 30.56 | 30.27 | 30.53 | 12,329,668 | +0.09(+0.28%) |
May 27, 2015 | 29.96 | 30.53 | 29.85 | 30.44 | 10,470,449 | +0.65(+2.20%) |
May 26, 2015 | 29.97 | 30.07 | 29.62 | 29.78 | 10,697,395 | -0.30(-1.00%) |
May 22, 2015 | 29.98 | 30.08 | 30.08 | 30.08 | 6,995,997 | +0.10(+0.34%) |
May 21, 2015 | 30.09 | 30.22 | 29.95 | 29.98 | 9,060,332 | -0.23(-0.76%) |
May 20, 2015 | 30.42 | 30.46 | 30.10 | 30.21 | 8,043,252 | -0.28(-0.93%) |
May 19, 2015 | 30.21 | 30.62 | 30.21 | 30.49 | 9,364,801 | +0.28(+0.94%) |
May 18, 2015 | 29.86 | 30.27 | 29.83 | 30.21 | 7,690,628 | +0.38(+1.27%) |
May 15, 2015 | 30.04 | 30.10 | 29.75 | 29.83 | 9,000,499 | -0.23(-0.76%) |
May 14, 2015 | 29.93 | 30.08 | 29.81 | 30.06 | 9,250,970 | +0.28(+0.95%) |
May 13, 2015 | 29.78 | 29.89 | 29.53 | 29.78 | 8,901,976 | +0.05(+0.16%) |
May 12, 2015 | 29.95 | 29.97 | 29.52 | 29.73 | 12,293,709 | -0.42(-1.39%) |
May 11, 2015 | 29.83 | 30.34 | 29.83 | 30.15 | 15,668,469 | +0.28(+0.95%) |
May 08, 2015 | 29.66 | 29.92 | 29.58 | 29.86 | 12,736,047 | +0.28(+0.93%) |
May 07, 2015 | 29.15 | 29.65 | 29.04 | 29.59 | 15,737,294 | +0.39(+1.32%) |
May 06, 2015 | 29.58 | 29.66 | 28.97 | 29.20 | 12,094,801 | -0.32(-1.07%) |
May 05, 2015 | 29.73 | 29.91 | 29.45 | 29.52 | 13,118,524 | -0.36(-1.21%) |
May 04, 2015 | 29.62 | 29.90 | 29.58 | 29.88 | 9,358,262 | +0.32(+1.07%) |