Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.32 | 27.32 | 26.96 | 27.15 | 1,804,814 | -0.16(-0.58%) |
Jul 30, 2015 | 27.26 | 27.41 | 27.00 | 27.31 | 1,245,401 | -0.01(-0.04%) |
Jul 29, 2015 | 26.76 | 27.45 | 26.75 | 27.32 | 1,551,499 | +0.57(+2.13%) |
Jul 28, 2015 | 26.35 | 26.89 | 26.34 | 26.75 | 2,108,427 | +0.57(+2.18%) |
Jul 27, 2015 | 26.34 | 26.51 | 26.05 | 26.18 | 2,247,177 | -0.36(-1.37%) |
Jul 24, 2015 | 27.01 | 27.05 | 26.38 | 26.54 | 1,669,113 | -0.45(-1.68%) |
Jul 23, 2015 | 27.38 | 27.53 | 26.93 | 26.99 | 1,964,388 | -0.30(-1.12%) |
Jul 22, 2015 | 27.46 | 27.68 | 27.24 | 27.30 | 2,569,871 | -0.33(-1.21%) |
Jul 21, 2015 | 27.66 | 27.82 | 27.46 | 27.63 | 3,281,865 | -0.04(-0.14%) |
Jul 20, 2015 | 27.72 | 27.76 | 27.28 | 27.67 | 2,696,839 | -0.04(-0.14%) |
Jul 17, 2015 | 28.02 | 28.02 | 27.59 | 27.71 | 1,523,191 | -0.31(-1.12%) |
Jul 16, 2015 | 28.03 | 28.14 | 27.85 | 28.02 | 1,554,593 | +0.22(+0.78%) |
Jul 15, 2015 | 28.29 | 28.38 | 27.76 | 27.81 | 2,226,274 | -0.60(-2.11%) |
Jul 14, 2015 | 28.12 | 28.49 | 28.00 | 28.41 | 1,521,895 | +0.29(+1.05%) |
Jul 13, 2015 | 27.93 | 28.13 | 27.87 | 28.11 | 1,692,520 | +0.50(+1.82%) |
Jul 10, 2015 | 27.79 | 27.79 | 27.46 | 27.61 | 1,806,116 | +0.16(+0.57%) |
Jul 09, 2015 | 27.64 | 27.78 | 27.40 | 27.45 | 2,415,450 | +0.23(+0.83%) |
Jul 08, 2015 | 28.01 | 28.21 | 26.96 | 27.23 | 3,181,866 | -1.07(-3.79%) |
Jul 07, 2015 | 27.82 | 28.39 | 27.08 | 28.30 | 3,359,281 | +0.46(+1.66%) |
Jul 06, 2015 | 27.68 | 28.09 | 27.54 | 27.84 | 2,131,744 | -0.23(-0.81%) |
Jul 02, 2015 | 28.34 | 28.06 | 28.06 | 28.06 | 1,885,915 | -0.19(-0.66%) |
Jul 01, 2015 | 28.54 | 28.60 | 28.17 | 28.25 | 2,319,254 | -0.08(-0.28%) |
Jun 30, 2015 | 28.57 | 28.70 | 28.21 | 28.33 | 1,723,840 | -0.01(-0.03%) |
Jun 29, 2015 | 28.85 | 28.99 | 28.24 | 28.34 | 2,305,721 | -0.86(-2.93%) |
Jun 26, 2015 | 28.71 | 29.31 | 28.57 | 29.19 | 3,268,683 | +0.50(+1.75%) |
Jun 25, 2015 | 29.13 | 29.26 | 28.65 | 28.69 | 1,626,274 | -0.40(-1.39%) |
Jun 24, 2015 | 29.72 | 29.83 | 29.07 | 29.10 | 1,561,753 | -0.64(-2.15%) |
Jun 23, 2015 | 29.90 | 30.09 | 29.59 | 29.73 | 1,997,372 | -0.16(-0.53%) |
Jun 22, 2015 | 29.54 | 29.93 | 29.29 | 29.89 | 2,351,498 | +0.56(+1.91%) |
Jun 19, 2015 | 29.23 | 29.61 | 29.19 | 29.33 | 3,094,997 | +0.04(+0.13%) |
Jun 18, 2015 | 29.36 | 29.66 | 29.26 | 29.29 | 2,142,745 | -0.03(-0.10%) |
Jun 17, 2015 | 29.54 | 29.80 | 29.13 | 29.32 | 2,565,665 | -0.09(-0.30%) |
Jun 16, 2015 | 28.94 | 29.55 | 28.72 | 29.41 | 2,722,737 | +0.47(+1.63%) |
Jun 15, 2015 | 29.07 | 29.07 | 28.42 | 28.94 | 1,998,495 | -0.29(-1.01%) |
Jun 12, 2015 | 28.88 | 29.42 | 28.65 | 29.23 | 1,758,555 | +0.29(+0.98%) |
Jun 11, 2015 | 28.85 | 29.11 | 28.80 | 28.95 | 1,196,193 | +0.12(+0.41%) |
Jun 10, 2015 | 28.66 | 29.01 | 28.58 | 28.83 | 1,830,725 | +0.42(+1.49%) |
Jun 09, 2015 | 28.42 | 28.64 | 28.32 | 28.41 | 1,530,936 | +0.07(+0.24%) |
Jun 08, 2015 | 28.88 | 29.05 | 28.31 | 28.34 | 2,777,285 | -0.56(-1.94%) |
Jun 05, 2015 | 28.60 | 29.02 | 28.68 | 28.90 | 1,613,671 | +0.22(+0.75%) |
Jun 04, 2015 | 29.34 | 29.34 | 28.57 | 28.68 | 2,836,188 | -0.87(-2.96%) |
Jun 03, 2015 | 29.49 | 29.87 | 29.37 | 29.56 | 2,184,842 | +0.03(+0.10%) |
Jun 02, 2015 | 28.97 | 29.56 | 28.74 | 29.53 | 2,275,281 | +0.53(+1.83%) |
Jun 01, 2015 | 28.90 | 29.14 | 28.65 | 29.00 | 1,420,419 | +0.18(+0.61%) |
May 29, 2015 | 28.88 | 28.97 | 28.60 | 28.82 | 1,699,262 | -0.09(-0.31%) |
May 28, 2015 | 28.86 | 29.01 | 28.52 | 28.91 | 1,095,124 | -0.12(-0.41%) |
May 27, 2015 | 28.51 | 29.08 | 28.29 | 29.03 | 1,575,380 | +0.60(+2.11%) |
May 26, 2015 | 28.94 | 28.97 | 28.32 | 28.43 | 2,310,523 | -0.69(-2.36%) |
May 22, 2015 | 29.52 | 29.12 | 29.12 | 29.12 | 1,149,169 | -0.52(-1.76%) |
May 21, 2015 | 29.29 | 29.69 | 29.22 | 29.64 | 1,526,178 | +0.51(+1.76%) |
May 20, 2015 | 28.99 | 29.19 | 28.92 | 29.13 | 1,189,408 | +0.20(+0.68%) |
May 19, 2015 | 29.48 | 29.59 | 28.81 | 28.93 | 2,792,680 | -0.57(-1.93%) |
May 18, 2015 | 29.07 | 29.58 | 28.84 | 29.50 | 2,088,567 | +0.32(+1.11%) |
May 15, 2015 | 28.91 | 29.35 | 28.89 | 29.17 | 2,762,886 | +0.30(+1.06%) |
May 14, 2015 | 28.97 | 29.09 | 28.68 | 28.87 | 3,059,540 | +0.14(+0.48%) |
May 13, 2015 | 28.32 | 28.77 | 28.28 | 28.73 | 2,309,413 | +0.46(+1.63%) |
May 12, 2015 | 28.52 | 28.60 | 28.07 | 28.27 | 2,096,786 | -0.41(-1.44%) |
May 11, 2015 | 28.22 | 28.72 | 28.15 | 28.68 | 2,259,260 | +0.40(+1.43%) |
May 08, 2015 | 27.83 | 28.29 | 27.74 | 28.28 | 1,807,688 | +0.73(+2.64%) |
May 07, 2015 | 27.44 | 27.75 | 27.40 | 27.55 | 1,695,177 | +0.03(+0.11%) |
May 06, 2015 | 27.70 | 27.84 | 27.30 | 27.52 | 2,402,863 | +0.05(+0.18%) |
May 05, 2015 | 27.63 | 27.90 | 27.41 | 27.47 | 3,483,573 | -0.18(-0.64%) |
May 04, 2015 | 27.74 | 27.84 | 27.50 | 27.65 | 4,061,041 | -0.10(-0.35%) |