Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.54 | 28.60 | 28.36 | 28.41 | 823,348 | +0.03(+0.09%) |
Jul 30, 2015 | 28.29 | 28.40 | 28.23 | 28.38 | 2,188,331 | +0.08(+0.28%) |
Jul 29, 2015 | 28.21 | 28.43 | 28.15 | 28.30 | 1,058,075 | +0.11(+0.38%) |
Jul 28, 2015 | 28.03 | 28.27 | 27.95 | 28.20 | 2,477,123 | +0.41(+1.47%) |
Jul 27, 2015 | 27.97 | 28.08 | 27.76 | 27.79 | 1,226,383 | -0.17(-0.60%) |
Jul 24, 2015 | 28.21 | 28.21 | 27.92 | 27.96 | 931,198 | -0.31(-1.10%) |
Jul 23, 2015 | 28.45 | 28.48 | 28.25 | 28.27 | 1,047,133 | -0.25(-0.87%) |
Jul 22, 2015 | 28.50 | 28.56 | 28.44 | 28.52 | 887,828 | -0.31(-1.08%) |
Jul 21, 2015 | 28.76 | 28.91 | 28.76 | 28.83 | 611,812 | -0.04(-0.15%) |
Jul 20, 2015 | 28.88 | 28.97 | 28.80 | 28.87 | 2,117,700 | +0.04(+0.12%) |
Jul 17, 2015 | 28.84 | 28.92 | 28.76 | 28.84 | 505,627 | -0.12(-0.40%) |
Jul 16, 2015 | 28.95 | 29.06 | 28.92 | 28.95 | 797,321 | +0.21(+0.74%) |
Jul 15, 2015 | 28.85 | 28.90 | 28.64 | 28.74 | 783,743 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 28.85 | 28.65 | 28.84 | 1,770,430 | +0.27(+0.93%) |
Jul 13, 2015 | 28.59 | 28.61 | 28.50 | 28.57 | 1,024,649 | -0.10(-0.34%) |
Jul 10, 2015 | 28.45 | 28.73 | 28.45 | 28.67 | 981,556 | +0.76(+2.74%) |
Jul 09, 2015 | 28.10 | 28.22 | 27.89 | 27.90 | 1,298,834 | +0.34(+1.22%) |
Jul 08, 2015 | 27.82 | 27.86 | 27.54 | 27.57 | 1,191,258 | -0.64(-2.27%) |
Jul 07, 2015 | 27.96 | 28.31 | 27.57 | 28.21 | 1,662,523 | +0.02(+0.06%) |
Jul 06, 2015 | 28.37 | 28.40 | 28.07 | 28.19 | 1,081,942 | -0.76(-2.64%) |
Jul 02, 2015 | 28.91 | 28.95 | 28.95 | 28.95 | 621,911 | +0.16(+0.56%) |
Jul 01, 2015 | 28.95 | 29.03 | 28.69 | 28.79 | 962,032 | +0.08(+0.28%) |
Jun 30, 2015 | 29.07 | 29.07 | 28.60 | 28.71 | 1,158,970 | -0.03(-0.09%) |
Jun 29, 2015 | 29.00 | 29.12 | 28.71 | 28.74 | 1,176,116 | -0.81(-2.74%) |
Jun 26, 2015 | 29.60 | 29.63 | 29.45 | 29.55 | 1,312,234 | -0.26(-0.86%) |
Jun 25, 2015 | 29.89 | 29.97 | 29.79 | 29.80 | 913,217 | -0.04(-0.12%) |
Jun 24, 2015 | 30.01 | 30.03 | 29.84 | 29.84 | 868,666 | -0.21(-0.71%) |
Jun 23, 2015 | 30.02 | 30.12 | 29.92 | 30.05 | 643,239 | +0.01(+0.03%) |
Jun 22, 2015 | 30.08 | 30.21 | 30.03 | 30.04 | 1,072,680 | +0.41(+1.39%) |
Jun 19, 2015 | 29.74 | 29.78 | 29.61 | 29.63 | 1,574,659 | -0.10(-0.32%) |
Jun 18, 2015 | 29.62 | 29.94 | 29.60 | 29.73 | 560,688 | +0.28(+0.95%) |
Jun 17, 2015 | 29.34 | 29.55 | 29.16 | 29.45 | 770,709 | +0.03(+0.09%) |
Jun 16, 2015 | 29.32 | 29.45 | 29.26 | 29.42 | 705,029 | +0.05(+0.18%) |
Jun 15, 2015 | 29.27 | 29.39 | 29.21 | 29.37 | 897,293 | -0.14(-0.47%) |
Jun 12, 2015 | 29.46 | 29.63 | 29.29 | 29.51 | 547,382 | -0.31(-1.03%) |
Jun 11, 2015 | 29.83 | 29.86 | 29.67 | 29.82 | 847,582 | +0.08(+0.26%) |
Jun 10, 2015 | 29.61 | 29.82 | 29.55 | 29.74 | 695,476 | +0.60(+2.07%) |
Jun 09, 2015 | 29.13 | 29.22 | 29.03 | 29.13 | 446,742 | -0.09(-0.30%) |
Jun 08, 2015 | 29.22 | 29.27 | 29.11 | 29.22 | 590,574 | +0.00(+0.00%) |
Jun 05, 2015 | 29.16 | 29.38 | 29.03 | 29.22 | 629,361 | -0.25(-0.86%) |
Jun 04, 2015 | 29.69 | 29.84 | 29.43 | 29.48 | 673,307 | -0.64(-2.12%) |
Jun 03, 2015 | 30.08 | 30.24 | 30.04 | 30.11 | 654,059 | +0.07(+0.23%) |
Jun 02, 2015 | 29.90 | 30.21 | 29.90 | 30.04 | 613,061 | +0.27(+0.91%) |
Jun 01, 2015 | 29.95 | 29.99 | 29.67 | 29.77 | 648,569 | -0.23(-0.76%) |
May 29, 2015 | 30.12 | 30.18 | 29.93 | 30.00 | 2,500,105 | -0.11(-0.38%) |
May 28, 2015 | 30.03 | 30.17 | 29.91 | 30.11 | 945,598 | -0.17(-0.55%) |
May 27, 2015 | 30.13 | 30.30 | 30.07 | 30.28 | 1,898,380 | +0.15(+0.49%) |
May 26, 2015 | 30.40 | 30.43 | 30.07 | 30.13 | 2,058,503 | -0.46(-1.51%) |
May 22, 2015 | 30.66 | 30.59 | 30.59 | 30.59 | 857,531 | -0.25(-0.82%) |
May 21, 2015 | 30.71 | 30.88 | 30.63 | 30.85 | 891,262 | +0.29(+0.94%) |
May 20, 2015 | 30.57 | 30.70 | 30.51 | 30.56 | 1,025,360 | -0.08(-0.26%) |
May 19, 2015 | 30.76 | 30.80 | 30.64 | 30.64 | 5,977,827 | -0.39(-1.27%) |
May 18, 2015 | 30.95 | 31.08 | 30.85 | 31.03 | 860,988 | -0.38(-1.20%) |
May 15, 2015 | 31.21 | 31.41 | 31.11 | 31.41 | 584,090 | -0.06(-0.19%) |
May 14, 2015 | 31.46 | 31.48 | 31.34 | 31.47 | 598,390 | +0.30(+0.95%) |
May 13, 2015 | 31.23 | 31.31 | 31.13 | 31.17 | 692,616 | +0.43(+1.39%) |
May 12, 2015 | 30.63 | 30.81 | 30.59 | 30.74 | 721,797 | +0.20(+0.66%) |
May 11, 2015 | 30.59 | 30.68 | 30.51 | 30.54 | 1,646,691 | -0.24(-0.80%) |
May 08, 2015 | 30.73 | 30.84 | 30.58 | 30.79 | 601,891 | +0.51(+1.68%) |
May 07, 2015 | 30.34 | 30.36 | 30.17 | 30.28 | 598,466 | -0.18(-0.60%) |
May 06, 2015 | 30.61 | 30.64 | 30.34 | 30.46 | 946,768 | -0.03(-0.09%) |
May 05, 2015 | 30.68 | 30.72 | 30.45 | 30.49 | 822,532 | -0.27(-0.88%) |
May 04, 2015 | 30.78 | 30.79 | 30.68 | 30.76 | 581,602 | -0.04(-0.14%) |