Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.25 | 31.25 | 31.06 | 31.12 | 9,139,224 | +0.15(+0.47%) |
Jul 30, 2015 | 30.91 | 30.98 | 30.74 | 30.98 | 3,777,534 | -0.02(-0.05%) |
Jul 29, 2015 | 30.86 | 31.09 | 30.80 | 30.99 | 6,410,702 | +0.11(+0.35%) |
Jul 28, 2015 | 30.74 | 30.91 | 30.58 | 30.88 | 4,762,186 | +0.38(+1.24%) |
Jul 27, 2015 | 30.65 | 30.70 | 30.45 | 30.50 | 5,769,222 | -0.19(-0.63%) |
Jul 24, 2015 | 30.96 | 30.99 | 30.67 | 30.70 | 4,697,940 | -0.33(-1.07%) |
Jul 23, 2015 | 31.20 | 31.20 | 30.99 | 31.03 | 8,549,372 | -0.10(-0.32%) |
Jul 22, 2015 | 31.08 | 31.16 | 31.04 | 31.13 | 4,929,727 | -0.26(-0.84%) |
Jul 21, 2015 | 31.40 | 31.45 | 31.35 | 31.39 | 8,197,624 | -0.09(-0.27%) |
Jul 20, 2015 | 31.49 | 31.54 | 31.39 | 31.48 | 4,165,259 | +0.07(+0.22%) |
Jul 17, 2015 | 31.43 | 31.44 | 31.36 | 31.41 | 3,009,511 | -0.05(-0.15%) |
Jul 16, 2015 | 31.48 | 31.54 | 31.42 | 31.45 | 6,512,143 | +0.26(+0.84%) |
Jul 15, 2015 | 31.27 | 31.30 | 31.11 | 31.19 | 3,937,862 | -0.12(-0.40%) |
Jul 14, 2015 | 31.20 | 31.35 | 31.15 | 31.32 | 4,298,445 | +0.22(+0.70%) |
Jul 13, 2015 | 31.11 | 31.15 | 31.04 | 31.10 | 11,807,045 | +0.13(+0.42%) |
Jul 10, 2015 | 30.92 | 31.01 | 30.78 | 30.97 | 4,686,313 | +0.91(+3.04%) |
Jul 09, 2015 | 30.22 | 30.28 | 30.00 | 30.05 | 5,933,573 | +0.48(+1.62%) |
Jul 08, 2015 | 29.81 | 29.84 | 29.53 | 29.57 | 10,944,145 | -0.73(-2.42%) |
Jul 07, 2015 | 30.10 | 30.36 | 29.73 | 30.31 | 13,419,366 | -0.01(-0.03%) |
Jul 06, 2015 | 30.31 | 30.56 | 30.21 | 30.32 | 9,936,408 | -0.63(-2.05%) |
Jul 02, 2015 | 31.02 | 30.95 | 30.95 | 30.95 | 5,823,271 | +0.08(+0.25%) |
Jul 01, 2015 | 31.04 | 31.07 | 30.77 | 30.87 | 10,831,150 | +0.20(+0.66%) |
Jun 30, 2015 | 31.06 | 31.09 | 30.57 | 30.67 | 11,208,044 | -0.05(-0.15%) |
Jun 29, 2015 | 31.06 | 31.16 | 30.68 | 30.72 | 8,762,839 | -0.95(-3.00%) |
Jun 26, 2015 | 31.73 | 31.79 | 31.56 | 31.67 | 7,123,033 | -0.03(-0.09%) |
Jun 25, 2015 | 31.84 | 31.85 | 31.68 | 31.70 | 4,575,606 | -0.01(-0.02%) |
Jun 24, 2015 | 31.82 | 31.88 | 31.68 | 31.71 | 7,463,675 | -0.26(-0.81%) |
Jun 23, 2015 | 31.94 | 32.01 | 31.91 | 31.97 | 3,893,914 | +0.11(+0.36%) |
Jun 22, 2015 | 31.87 | 32.06 | 31.83 | 31.85 | 5,747,421 | +0.54(+1.73%) |
Jun 19, 2015 | 31.36 | 31.40 | 31.28 | 31.31 | 4,516,806 | -0.07(-0.22%) |
Jun 18, 2015 | 31.16 | 31.60 | 31.16 | 31.38 | 10,368,438 | +0.30(+0.96%) |
Jun 17, 2015 | 31.06 | 31.16 | 30.78 | 31.08 | 6,153,798 | -0.08(-0.27%) |
Jun 16, 2015 | 31.01 | 31.17 | 30.97 | 31.17 | 4,420,908 | -0.01(-0.02%) |
Jun 15, 2015 | 31.00 | 31.20 | 30.97 | 31.17 | 6,988,773 | -0.20(-0.63%) |
Jun 12, 2015 | 31.26 | 31.46 | 31.18 | 31.37 | 5,805,719 | -0.25(-0.80%) |
Jun 11, 2015 | 31.65 | 31.70 | 31.47 | 31.62 | 4,310,917 | +0.09(+0.29%) |
Jun 10, 2015 | 31.33 | 31.62 | 31.30 | 31.53 | 3,370,844 | +0.64(+2.08%) |
Jun 09, 2015 | 30.93 | 30.98 | 30.76 | 30.89 | 3,646,719 | -0.18(-0.57%) |
Jun 08, 2015 | 31.07 | 31.09 | 30.96 | 31.07 | 4,409,154 | -0.03(-0.10%) |
Jun 05, 2015 | 31.05 | 31.22 | 30.93 | 31.10 | 4,643,758 | -0.34(-1.09%) |
Jun 04, 2015 | 31.58 | 31.80 | 31.36 | 31.44 | 6,467,832 | -0.37(-1.15%) |
Jun 03, 2015 | 31.73 | 31.94 | 31.70 | 31.81 | 3,429,752 | +0.18(+0.58%) |
Jun 02, 2015 | 31.58 | 31.78 | 31.52 | 31.62 | 6,156,815 | +0.11(+0.34%) |
Jun 01, 2015 | 31.68 | 31.68 | 31.39 | 31.52 | 5,453,086 | -0.08(-0.24%) |
May 29, 2015 | 31.75 | 31.80 | 31.47 | 31.59 | 7,550,189 | -0.31(-0.96%) |
May 28, 2015 | 31.78 | 31.92 | 31.65 | 31.90 | 3,398,330 | -0.07(-0.21%) |
May 27, 2015 | 31.71 | 31.98 | 31.68 | 31.97 | 4,982,852 | +0.27(+0.84%) |
May 26, 2015 | 31.95 | 31.98 | 31.62 | 31.70 | 4,469,442 | -0.54(-1.68%) |
May 22, 2015 | 32.30 | 32.24 | 32.24 | 32.24 | 3,487,916 | -0.20(-0.61%) |
May 21, 2015 | 32.31 | 32.48 | 32.28 | 32.44 | 3,385,892 | +0.18(+0.54%) |
May 20, 2015 | 32.21 | 32.39 | 32.16 | 32.27 | 3,827,957 | +0.06(+0.19%) |
May 19, 2015 | 32.22 | 32.29 | 32.17 | 32.20 | 6,213,544 | -0.12(-0.38%) |
May 18, 2015 | 32.29 | 32.36 | 32.24 | 32.33 | 3,157,269 | -0.11(-0.33%) |
May 15, 2015 | 32.31 | 32.46 | 32.24 | 32.43 | 3,577,741 | +0.04(+0.12%) |
May 14, 2015 | 32.31 | 32.41 | 32.25 | 32.40 | 3,674,379 | +0.38(+1.19%) |
May 13, 2015 | 32.13 | 32.20 | 31.98 | 32.01 | 4,059,429 | +0.23(+0.72%) |
May 12, 2015 | 31.75 | 31.86 | 31.69 | 31.78 | 5,521,650 | +0.00(+0.00%) |
May 11, 2015 | 31.84 | 31.92 | 31.77 | 31.78 | 3,715,107 | -0.28(-0.88%) |
May 08, 2015 | 31.88 | 32.12 | 31.83 | 32.07 | 3,804,356 | +0.68(+2.17%) |
May 07, 2015 | 31.36 | 31.42 | 31.24 | 31.39 | 6,841,712 | -0.11(-0.34%) |
May 06, 2015 | 31.61 | 31.65 | 31.36 | 31.49 | 4,264,843 | +0.07(+0.22%) |
May 05, 2015 | 31.77 | 31.79 | 31.39 | 31.42 | 6,187,161 | -0.48(-1.51%) |
May 04, 2015 | 31.91 | 32.01 | 31.84 | 31.91 | 4,185,161 | +0.03(+0.10%) |