Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.91 | 31.09 | 30.58 | 30.64 | 755,944 | -0.14(-0.47%) |
Jul 30, 2015 | 29.94 | 30.80 | 29.88 | 30.78 | 1,642,435 | +0.78(+2.59%) |
Jul 29, 2015 | 29.87 | 30.07 | 29.74 | 30.01 | 903,215 | +0.17(+0.56%) |
Jul 28, 2015 | 29.96 | 29.99 | 29.70 | 29.84 | 1,121,429 | -0.11(-0.35%) |
Jul 27, 2015 | 30.33 | 30.51 | 29.81 | 29.95 | 1,235,099 | -0.47(-1.54%) |
Jul 24, 2015 | 29.99 | 30.58 | 29.89 | 30.41 | 2,308,426 | +0.61(+2.05%) |
Jul 23, 2015 | 30.02 | 30.29 | 29.27 | 29.80 | 1,915,595 | +0.71(+2.44%) |
Jul 22, 2015 | 28.75 | 29.15 | 28.75 | 29.09 | 986,004 | +0.26(+0.89%) |
Jul 21, 2015 | 28.82 | 29.21 | 28.67 | 28.84 | 845,489 | +0.05(+0.16%) |
Jul 20, 2015 | 28.78 | 28.84 | 28.57 | 28.79 | 639,664 | +0.05(+0.16%) |
Jul 17, 2015 | 28.81 | 28.87 | 28.61 | 28.75 | 624,488 | -0.03(-0.10%) |
Jul 16, 2015 | 28.75 | 28.93 | 28.39 | 28.78 | 1,528,551 | -0.35(-1.19%) |
Jul 15, 2015 | 29.04 | 29.15 | 28.95 | 29.12 | 643,028 | +0.07(+0.23%) |
Jul 14, 2015 | 29.18 | 29.25 | 29.00 | 29.06 | 1,027,181 | -0.13(-0.44%) |
Jul 13, 2015 | 29.98 | 30.20 | 28.90 | 29.18 | 2,138,820 | -0.66(-2.23%) |
Jul 10, 2015 | 29.33 | 29.89 | 28.97 | 29.85 | 1,639,532 | +1.06(+3.70%) |
Jul 09, 2015 | 29.01 | 29.08 | 28.70 | 28.78 | 1,451,753 | -0.02(-0.05%) |
Jul 08, 2015 | 28.80 | 29.18 | 28.68 | 28.80 | 1,424,511 | -0.25(-0.86%) |
Jul 07, 2015 | 28.78 | 29.06 | 28.48 | 29.05 | 845,968 | +0.33(+1.16%) |
Jul 06, 2015 | 28.09 | 28.76 | 27.85 | 28.72 | 1,288,189 | +0.38(+1.33%) |
Jul 02, 2015 | 28.36 | 28.34 | 28.34 | 28.34 | 789,055 | -0.02(-0.08%) |
Jul 01, 2015 | 28.38 | 28.53 | 28.24 | 28.36 | 1,054,032 | +0.26(+0.94%) |
Jun 30, 2015 | 27.95 | 28.28 | 27.84 | 28.10 | 1,395,089 | +0.37(+1.33%) |
Jun 29, 2015 | 27.73 | 28.02 | 27.65 | 27.73 | 1,362,695 | -0.24(-0.86%) |
Jun 26, 2015 | 27.47 | 28.05 | 27.33 | 27.97 | 2,313,643 | +0.56(+2.04%) |
Jun 25, 2015 | 27.29 | 27.48 | 27.05 | 27.41 | 1,146,414 | +0.16(+0.58%) |
Jun 24, 2015 | 27.47 | 27.50 | 27.16 | 27.25 | 612,619 | -0.20(-0.72%) |
Jun 23, 2015 | 27.36 | 27.52 | 27.22 | 27.45 | 893,334 | +0.15(+0.55%) |
Jun 22, 2015 | 27.36 | 27.39 | 27.04 | 27.30 | 1,225,876 | +0.14(+0.50%) |
Jun 19, 2015 | 27.09 | 27.25 | 26.96 | 27.16 | 1,224,949 | +0.08(+0.31%) |
Jun 18, 2015 | 26.78 | 27.10 | 26.78 | 27.08 | 893,527 | +0.43(+1.62%) |
Jun 17, 2015 | 26.68 | 26.80 | 26.42 | 26.65 | 1,069,412 | +0.08(+0.28%) |
Jun 16, 2015 | 26.19 | 26.66 | 26.19 | 26.57 | 968,260 | +0.33(+1.27%) |
Jun 15, 2015 | 26.45 | 26.53 | 26.21 | 26.24 | 1,017,609 | -0.33(-1.25%) |
Jun 12, 2015 | 26.71 | 26.72 | 26.52 | 26.57 | 475,850 | -0.15(-0.57%) |
Jun 11, 2015 | 26.43 | 26.72 | 26.31 | 26.72 | 876,924 | +0.36(+1.38%) |
Jun 10, 2015 | 26.35 | 26.66 | 26.30 | 26.36 | 1,221,989 | +0.17(+0.66%) |
Jun 09, 2015 | 26.36 | 26.50 | 26.10 | 26.19 | 946,789 | -0.26(-0.97%) |
Jun 08, 2015 | 26.65 | 26.67 | 26.44 | 26.44 | 486,163 | -0.20(-0.74%) |
Jun 05, 2015 | 26.72 | 26.89 | 26.50 | 26.64 | 916,373 | -0.05(-0.20%) |
Jun 04, 2015 | 26.97 | 27.08 | 26.67 | 26.69 | 684,720 | -0.43(-1.59%) |
Jun 03, 2015 | 26.63 | 27.23 | 26.50 | 27.12 | 906,311 | +0.61(+2.29%) |
Jun 02, 2015 | 26.63 | 26.68 | 26.43 | 26.52 | 691,524 | -0.22(-0.81%) |
Jun 01, 2015 | 26.93 | 26.97 | 26.60 | 26.73 | 680,776 | -0.04(-0.17%) |
May 29, 2015 | 26.81 | 26.86 | 26.50 | 26.78 | 1,227,930 | -0.03(-0.11%) |
May 28, 2015 | 26.79 | 26.82 | 26.58 | 26.81 | 817,847 | +0.02(+0.06%) |
May 27, 2015 | 26.49 | 26.88 | 26.25 | 26.79 | 1,378,852 | +0.27(+1.02%) |
May 26, 2015 | 26.86 | 26.91 | 26.41 | 26.52 | 740,487 | -0.49(-1.83%) |
May 22, 2015 | 27.16 | 27.02 | 27.02 | 27.02 | 707,597 | -0.17(-0.61%) |
May 21, 2015 | 27.42 | 27.49 | 27.17 | 27.18 | 1,081,592 | -0.33(-1.20%) |
May 20, 2015 | 27.54 | 27.60 | 27.32 | 27.51 | 1,156,654 | +0.07(+0.27%) |
May 19, 2015 | 27.19 | 27.47 | 27.03 | 27.44 | 1,110,192 | +0.34(+1.25%) |
May 18, 2015 | 26.71 | 27.17 | 26.63 | 27.10 | 624,264 | +0.38(+1.43%) |
May 15, 2015 | 26.67 | 26.74 | 26.51 | 26.72 | 683,194 | +0.09(+0.34%) |
May 14, 2015 | 26.41 | 26.70 | 26.37 | 26.63 | 615,087 | +0.33(+1.25%) |
May 13, 2015 | 26.76 | 26.80 | 26.27 | 26.30 | 1,165,278 | -0.33(-1.24%) |
May 12, 2015 | 26.86 | 26.88 | 26.39 | 26.63 | 937,330 | -0.35(-1.31%) |
May 11, 2015 | 26.61 | 27.00 | 26.58 | 26.98 | 957,019 | +0.34(+1.29%) |
May 08, 2015 | 26.40 | 26.67 | 26.37 | 26.64 | 809,257 | +0.52(+1.98%) |
May 07, 2015 | 26.08 | 26.28 | 25.96 | 26.12 | 1,166,694 | -0.02(-0.09%) |
May 06, 2015 | 26.02 | 26.14 | 25.87 | 26.14 | 1,442,637 | +0.15(+0.58%) |
May 05, 2015 | 26.17 | 26.31 | 25.94 | 25.99 | 1,231,215 | -0.14(-0.55%) |
May 04, 2015 | 26.22 | 26.33 | 26.04 | 26.13 | 772,596 | -0.07(-0.29%) |