Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.55 | 30.81 | 30.46 | 30.67 | 4,304,270 | +0.26(+0.84%) |
Jul 30, 2015 | 29.95 | 30.43 | 29.95 | 30.41 | 4,998,596 | +0.31(+1.02%) |
Jul 29, 2015 | 30.59 | 30.87 | 29.55 | 30.10 | 10,952,281 | -1.11(-3.57%) |
Jul 28, 2015 | 30.47 | 31.37 | 30.45 | 31.22 | 5,307,462 | +0.88(+2.89%) |
Jul 27, 2015 | 30.31 | 30.75 | 30.27 | 30.34 | 4,620,828 | -0.25(-0.82%) |
Jul 24, 2015 | 30.97 | 31.16 | 30.45 | 30.59 | 4,337,364 | -0.55(-1.77%) |
Jul 23, 2015 | 31.27 | 31.46 | 31.02 | 31.14 | 4,171,588 | -0.13(-0.41%) |
Jul 22, 2015 | 31.39 | 31.70 | 31.09 | 31.27 | 6,306,744 | +0.46(+1.50%) |
Jul 21, 2015 | 30.99 | 31.04 | 30.65 | 30.81 | 3,815,555 | -0.36(-1.15%) |
Jul 20, 2015 | 30.64 | 31.33 | 30.63 | 31.16 | 5,061,703 | +0.65(+2.12%) |
Jul 17, 2015 | 30.68 | 30.81 | 30.45 | 30.52 | 3,960,542 | -0.30(-0.98%) |
Jul 16, 2015 | 30.22 | 31.02 | 30.22 | 30.82 | 5,446,474 | +0.57(+1.88%) |
Jul 15, 2015 | 30.58 | 30.65 | 30.08 | 30.25 | 4,331,593 | -0.34(-1.11%) |
Jul 14, 2015 | 30.56 | 30.74 | 30.52 | 30.59 | 3,645,950 | -0.03(-0.10%) |
Jul 13, 2015 | 30.32 | 30.67 | 30.27 | 30.62 | 3,797,095 | +0.55(+1.83%) |
Jul 10, 2015 | 30.20 | 30.33 | 29.97 | 30.07 | 4,022,755 | +0.22(+0.73%) |
Jul 09, 2015 | 30.34 | 30.38 | 29.84 | 29.85 | 4,152,035 | -0.14(-0.47%) |
Jul 08, 2015 | 30.40 | 30.55 | 29.97 | 29.99 | 4,246,940 | -0.76(-2.46%) |
Jul 07, 2015 | 30.58 | 30.77 | 30.10 | 30.75 | 4,750,863 | +0.21(+0.69%) |
Jul 06, 2015 | 30.52 | 30.84 | 30.40 | 30.54 | 4,080,186 | -0.19(-0.60%) |
Jul 02, 2015 | 31.10 | 30.72 | 30.72 | 30.72 | 4,286,334 | -0.38(-1.22%) |
Jul 01, 2015 | 30.75 | 31.20 | 30.69 | 31.10 | 4,375,632 | +0.61(+2.02%) |
Jun 30, 2015 | 30.88 | 30.99 | 30.36 | 30.49 | 5,354,606 | -0.07(-0.23%) |
Jun 29, 2015 | 30.80 | 30.91 | 30.54 | 30.56 | 6,616,252 | -0.35(-1.14%) |
Jun 26, 2015 | 31.13 | 31.22 | 30.89 | 30.91 | 13,191,526 | -0.08(-0.25%) |
Jun 25, 2015 | 31.46 | 31.54 | 30.98 | 30.99 | 6,888,417 | -0.46(-1.47%) |
Jun 24, 2015 | 31.57 | 31.90 | 31.42 | 31.45 | 4,563,892 | -0.13(-0.43%) |
Jun 23, 2015 | 31.90 | 32.07 | 31.51 | 31.58 | 5,584,664 | -0.24(-0.74%) |
Jun 22, 2015 | 31.61 | 32.31 | 31.20 | 31.82 | 13,068,192 | -0.94(-2.87%) |
Jun 19, 2015 | 32.64 | 33.20 | 32.63 | 32.76 | 5,695,892 | +0.06(+0.20%) |
Jun 18, 2015 | 32.76 | 32.92 | 32.54 | 32.70 | 3,898,909 | +0.08(+0.24%) |
Jun 17, 2015 | 32.43 | 32.69 | 32.29 | 32.62 | 3,627,977 | +0.24(+0.75%) |
Jun 16, 2015 | 32.43 | 32.59 | 32.22 | 32.38 | 3,515,561 | -0.02(-0.06%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.30 | 32.39 | 2,999,725 | -0.37(-1.13%) |
Jun 12, 2015 | 32.93 | 33.05 | 32.77 | 32.77 | 3,173,324 | -0.26(-0.78%) |
Jun 11, 2015 | 32.64 | 33.15 | 32.60 | 33.02 | 4,762,323 | +0.42(+1.28%) |
Jun 10, 2015 | 32.49 | 32.80 | 32.37 | 32.61 | 5,030,818 | +0.35(+1.07%) |
Jun 09, 2015 | 32.25 | 32.49 | 32.22 | 32.26 | 4,136,355 | -0.11(-0.34%) |
Jun 08, 2015 | 32.61 | 32.75 | 32.35 | 32.37 | 4,263,553 | -0.41(-1.25%) |
Jun 05, 2015 | 32.56 | 32.97 | 32.41 | 32.78 | 3,010,490 | +0.01(+0.04%) |
Jun 04, 2015 | 32.57 | 32.80 | 32.52 | 32.77 | 3,695,471 | -0.06(-0.18%) |
Jun 03, 2015 | 32.83 | 32.95 | 32.63 | 32.82 | 3,549,881 | +0.04(+0.14%) |
Jun 02, 2015 | 33.16 | 33.21 | 32.71 | 32.78 | 5,042,927 | -0.42(-1.25%) |
Jun 01, 2015 | 33.17 | 33.37 | 32.86 | 33.20 | 3,884,208 | -0.01(-0.02%) |
May 29, 2015 | 33.89 | 34.01 | 33.09 | 33.20 | 3,969,420 | -0.56(-1.67%) |
May 28, 2015 | 33.72 | 33.89 | 33.66 | 33.77 | 1,963,346 | -0.13(-0.38%) |
May 27, 2015 | 33.83 | 34.06 | 33.71 | 33.89 | 2,959,701 | +0.25(+0.74%) |
May 26, 2015 | 33.83 | 33.98 | 33.51 | 33.64 | 3,408,127 | -0.37(-1.09%) |
May 22, 2015 | 34.02 | 34.02 | 34.02 | 34.02 | 2,990,193 | +0.00(+0.00%) |
May 21, 2015 | 33.82 | 34.07 | 33.64 | 34.02 | 3,469,980 | +0.17(+0.49%) |
May 20, 2015 | 34.05 | 34.07 | 33.72 | 33.85 | 3,224,283 | -0.24(-0.71%) |
May 19, 2015 | 34.03 | 34.33 | 33.98 | 34.09 | 4,155,555 | +0.00(+0.00%) |
May 18, 2015 | 33.72 | 34.14 | 33.54 | 34.09 | 2,884,800 | +0.22(+0.66%) |
May 15, 2015 | 34.07 | 34.18 | 33.44 | 33.87 | 4,866,061 | -0.22(-0.65%) |
May 14, 2015 | 33.73 | 34.25 | 33.69 | 34.09 | 6,830,352 | +0.67(+2.02%) |
May 13, 2015 | 33.24 | 33.56 | 33.17 | 33.42 | 3,591,781 | +0.28(+0.84%) |
May 12, 2015 | 33.50 | 33.50 | 33.13 | 33.14 | 2,995,352 | -0.47(-1.40%) |
May 11, 2015 | 33.34 | 33.68 | 33.29 | 33.61 | 4,605,762 | +0.24(+0.71%) |
May 08, 2015 | 33.56 | 33.82 | 33.28 | 33.37 | 5,092,386 | +0.31(+0.94%) |
May 07, 2015 | 33.00 | 33.13 | 32.81 | 33.06 | 9,680,553 | +0.12(+0.37%) |
May 06, 2015 | 32.48 | 33.04 | 32.30 | 32.94 | 10,704,705 | +0.55(+1.69%) |
May 05, 2015 | 34.10 | 34.17 | 32.27 | 32.39 | 16,564,026 | -1.77(-5.19%) |
May 04, 2015 | 34.21 | 34.36 | 34.09 | 34.17 | 3,443,543 | -0.18(-0.54%) |