Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.24 | 31.60 | 31.21 | 31.49 | 4,703,007 | +0.44(+1.43%) |
Jul 30, 2015 | 30.98 | 31.30 | 30.79 | 31.05 | 2,484,195 | -0.02(-0.06%) |
Jul 29, 2015 | 30.79 | 31.14 | 30.59 | 31.07 | 2,588,908 | +0.27(+0.86%) |
Jul 28, 2015 | 30.71 | 30.97 | 30.57 | 30.80 | 2,608,759 | +0.13(+0.42%) |
Jul 27, 2015 | 30.52 | 30.85 | 30.52 | 30.67 | 2,418,663 | +0.09(+0.30%) |
Jul 24, 2015 | 30.33 | 30.70 | 30.31 | 30.58 | 2,233,637 | +0.19(+0.64%) |
Jul 23, 2015 | 30.66 | 30.69 | 30.19 | 30.39 | 2,171,635 | -0.32(-1.04%) |
Jul 22, 2015 | 30.57 | 30.79 | 30.57 | 30.70 | 1,629,346 | +0.18(+0.57%) |
Jul 21, 2015 | 30.61 | 30.79 | 30.53 | 30.53 | 2,365,605 | -0.12(-0.40%) |
Jul 20, 2015 | 30.44 | 30.65 | 30.31 | 30.65 | 1,456,273 | +0.13(+0.43%) |
Jul 17, 2015 | 30.66 | 30.73 | 30.42 | 30.52 | 1,892,845 | -0.14(-0.44%) |
Jul 16, 2015 | 30.43 | 30.67 | 30.29 | 30.66 | 1,974,125 | +0.32(+1.05%) |
Jul 15, 2015 | 30.07 | 30.37 | 30.04 | 30.34 | 1,802,242 | +0.17(+0.56%) |
Jul 14, 2015 | 30.09 | 30.20 | 29.89 | 30.17 | 1,806,112 | +0.19(+0.63%) |
Jul 13, 2015 | 30.16 | 30.43 | 29.74 | 29.98 | 2,651,396 | -0.13(-0.43%) |
Jul 10, 2015 | 29.94 | 30.29 | 29.82 | 30.11 | 2,593,795 | +0.27(+0.89%) |
Jul 09, 2015 | 30.20 | 30.32 | 29.76 | 29.85 | 2,660,070 | -0.21(-0.69%) |
Jul 08, 2015 | 29.98 | 30.16 | 29.91 | 30.06 | 2,487,017 | -0.04(-0.13%) |
Jul 07, 2015 | 29.96 | 30.28 | 29.78 | 30.09 | 3,704,064 | +0.26(+0.87%) |
Jul 06, 2015 | 29.34 | 29.89 | 29.34 | 29.83 | 2,903,803 | +0.35(+1.19%) |
Jul 02, 2015 | 29.55 | 29.48 | 29.48 | 29.48 | 2,615,470 | +0.19(+0.64%) |
Jul 01, 2015 | 28.89 | 29.30 | 28.71 | 29.30 | 3,026,605 | +0.46(+1.60%) |
Jun 30, 2015 | 28.97 | 29.22 | 28.81 | 28.83 | 2,949,540 | +0.01(+0.05%) |
Jun 29, 2015 | 29.07 | 29.39 | 28.80 | 28.82 | 2,623,135 | -0.25(-0.85%) |
Jun 26, 2015 | 28.74 | 29.13 | 28.66 | 29.07 | 2,220,539 | +0.34(+1.17%) |
Jun 25, 2015 | 28.96 | 29.14 | 28.61 | 28.73 | 3,121,191 | -0.23(-0.80%) |
Jun 24, 2015 | 29.19 | 29.31 | 28.92 | 28.96 | 1,846,376 | -0.21(-0.73%) |
Jun 23, 2015 | 29.44 | 29.44 | 29.05 | 29.18 | 2,259,281 | -0.25(-0.84%) |
Jun 22, 2015 | 29.87 | 29.96 | 29.40 | 29.42 | 2,635,081 | -0.38(-1.26%) |
Jun 19, 2015 | 30.12 | 30.15 | 29.80 | 29.80 | 5,014,227 | -0.37(-1.22%) |
Jun 18, 2015 | 29.79 | 30.43 | 29.79 | 30.17 | 3,066,826 | +0.47(+1.57%) |
Jun 17, 2015 | 29.35 | 29.76 | 29.17 | 29.70 | 2,729,155 | +0.39(+1.35%) |
Jun 16, 2015 | 29.23 | 29.37 | 29.13 | 29.31 | 2,129,696 | +0.16(+0.53%) |
Jun 15, 2015 | 29.36 | 29.44 | 29.14 | 29.15 | 1,997,607 | -0.17(-0.60%) |
Jun 12, 2015 | 29.44 | 29.55 | 29.27 | 29.33 | 2,114,503 | -0.16(-0.55%) |
Jun 11, 2015 | 29.44 | 29.65 | 29.33 | 29.49 | 2,239,105 | +0.28(+0.95%) |
Jun 10, 2015 | 29.21 | 29.48 | 28.89 | 29.21 | 2,504,794 | +0.10(+0.33%) |
Jun 09, 2015 | 29.43 | 29.62 | 29.07 | 29.11 | 2,371,159 | -0.39(-1.34%) |
Jun 08, 2015 | 29.32 | 29.73 | 29.32 | 29.51 | 3,541,872 | +0.24(+0.82%) |
Jun 05, 2015 | 29.07 | 29.61 | 28.96 | 29.27 | 6,360,257 | -0.23(-0.77%) |
Jun 04, 2015 | 29.24 | 29.61 | 28.93 | 29.49 | 4,449,862 | +0.23(+0.77%) |
Jun 03, 2015 | 29.48 | 29.54 | 29.18 | 29.27 | 3,572,510 | -0.36(-1.20%) |
Jun 02, 2015 | 29.64 | 29.70 | 29.37 | 29.62 | 2,558,671 | -0.07(-0.24%) |
Jun 01, 2015 | 29.57 | 29.81 | 29.46 | 29.70 | 2,599,728 | +0.22(+0.75%) |
May 29, 2015 | 29.81 | 29.85 | 29.45 | 29.48 | 4,533,431 | -0.30(-1.02%) |
May 28, 2015 | 29.92 | 29.98 | 29.67 | 29.78 | 2,601,068 | -0.14(-0.46%) |
May 27, 2015 | 29.87 | 30.01 | 29.70 | 29.92 | 2,896,298 | +0.03(+0.11%) |
May 26, 2015 | 30.24 | 30.24 | 29.77 | 29.88 | 2,875,346 | -0.37(-1.21%) |
May 22, 2015 | 30.13 | 30.25 | 30.25 | 30.25 | 1,285,525 | -0.01(-0.04%) |
May 21, 2015 | 30.55 | 30.60 | 30.12 | 30.26 | 1,569,287 | -0.24(-0.78%) |
May 20, 2015 | 30.48 | 30.71 | 30.37 | 30.50 | 1,303,729 | +0.03(+0.08%) |
May 19, 2015 | 30.46 | 30.71 | 30.42 | 30.48 | 1,687,953 | -0.12(-0.38%) |
May 18, 2015 | 30.67 | 30.86 | 30.51 | 30.59 | 2,370,614 | -0.26(-0.86%) |
May 15, 2015 | 30.59 | 30.99 | 30.55 | 30.86 | 2,284,206 | +0.38(+1.25%) |
May 14, 2015 | 29.97 | 30.48 | 29.96 | 30.48 | 2,171,213 | +0.67(+2.25%) |
May 13, 2015 | 30.46 | 30.62 | 29.74 | 29.81 | 2,565,081 | -0.39(-1.30%) |
May 12, 2015 | 29.82 | 30.26 | 29.57 | 30.20 | 1,951,860 | +0.23(+0.75%) |
May 11, 2015 | 30.40 | 30.73 | 29.88 | 29.97 | 3,213,961 | -0.53(-1.73%) |
May 08, 2015 | 30.30 | 30.83 | 30.26 | 30.50 | 2,901,735 | +0.54(+1.81%) |
May 07, 2015 | 29.63 | 30.18 | 29.51 | 29.96 | 3,366,472 | +0.38(+1.28%) |
May 06, 2015 | 29.66 | 29.86 | 29.29 | 29.58 | 4,197,897 | -0.10(-0.33%) |
May 05, 2015 | 30.29 | 30.33 | 29.60 | 29.68 | 3,228,871 | -0.71(-2.33%) |
May 04, 2015 | 30.45 | 30.73 | 30.28 | 30.39 | 3,049,751 | +0.11(+0.36%) |