Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.13 | 27.36 | 26.83 | 27.32 | 2,940,112 | +0.35(+1.29%) |
Jul 30, 2015 | 26.76 | 27.26 | 26.76 | 26.98 | 4,016,964 | -0.02(-0.08%) |
Jul 29, 2015 | 27.56 | 29.20 | 26.58 | 27.00 | 9,018,449 | +0.23(+0.85%) |
Jul 28, 2015 | 26.37 | 26.83 | 26.01 | 26.77 | 7,529,125 | +0.51(+1.93%) |
Jul 27, 2015 | 26.38 | 26.61 | 25.87 | 26.26 | 5,038,586 | -0.23(-0.85%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.36 | 26.49 | 3,268,847 | -0.66(-2.43%) |
Jul 23, 2015 | 27.31 | 27.44 | 27.08 | 27.15 | 2,644,339 | -0.13(-0.46%) |
Jul 22, 2015 | 27.26 | 27.50 | 27.15 | 27.28 | 1,920,449 | -0.02(-0.07%) |
Jul 21, 2015 | 27.19 | 27.36 | 27.02 | 27.30 | 2,205,003 | +0.11(+0.40%) |
Jul 20, 2015 | 27.64 | 27.69 | 27.12 | 27.19 | 2,554,197 | -0.42(-1.51%) |
Jul 17, 2015 | 27.50 | 27.82 | 27.42 | 27.60 | 4,310,726 | +0.10(+0.36%) |
Jul 16, 2015 | 27.23 | 27.57 | 26.96 | 27.50 | 4,962,794 | +0.56(+2.08%) |
Jul 15, 2015 | 27.33 | 27.41 | 26.83 | 26.94 | 3,068,282 | -0.47(-1.72%) |
Jul 14, 2015 | 26.70 | 27.46 | 26.62 | 27.41 | 4,027,510 | +0.80(+2.99%) |
Jul 13, 2015 | 26.39 | 26.65 | 26.04 | 26.62 | 4,306,053 | +0.38(+1.45%) |
Jul 10, 2015 | 26.52 | 26.53 | 26.08 | 26.24 | 3,312,199 | +0.07(+0.28%) |
Jul 09, 2015 | 26.86 | 26.97 | 25.91 | 26.17 | 5,677,062 | -0.27(-1.01%) |
Jul 08, 2015 | 26.88 | 26.95 | 26.29 | 26.43 | 4,517,396 | -0.72(-2.67%) |
Jul 07, 2015 | 27.24 | 27.29 | 26.44 | 27.16 | 3,536,259 | -0.03(-0.12%) |
Jul 06, 2015 | 27.16 | 27.55 | 26.98 | 27.19 | 3,325,916 | -0.23(-0.83%) |
Jul 02, 2015 | 27.69 | 27.41 | 27.41 | 27.41 | 2,152,793 | -0.14(-0.53%) |
Jul 01, 2015 | 27.39 | 27.65 | 27.21 | 27.56 | 2,985,755 | +0.27(+0.99%) |
Jun 30, 2015 | 27.11 | 27.44 | 26.95 | 27.29 | 4,098,381 | +0.46(+1.72%) |
Jun 29, 2015 | 28.03 | 28.06 | 26.64 | 26.83 | 6,224,824 | -1.59(-5.59%) |
Jun 26, 2015 | 28.36 | 28.48 | 28.22 | 28.41 | 8,921,619 | +0.15(+0.53%) |
Jun 25, 2015 | 28.45 | 28.51 | 28.25 | 28.26 | 2,065,444 | -0.09(-0.32%) |
Jun 24, 2015 | 28.48 | 28.91 | 28.18 | 28.36 | 2,716,177 | -0.07(-0.25%) |
Jun 23, 2015 | 28.19 | 28.48 | 28.18 | 28.43 | 2,045,460 | +0.21(+0.74%) |
Jun 22, 2015 | 28.32 | 28.41 | 28.13 | 28.22 | 2,330,767 | -0.03(-0.10%) |
Jun 19, 2015 | 28.07 | 28.45 | 27.99 | 28.25 | 3,291,862 | +0.18(+0.64%) |
Jun 18, 2015 | 28.21 | 28.32 | 27.96 | 28.07 | 3,234,918 | -0.04(-0.13%) |
Jun 17, 2015 | 28.17 | 28.39 | 27.85 | 28.10 | 1,967,978 | +0.02(+0.06%) |
Jun 16, 2015 | 28.06 | 28.13 | 27.79 | 28.08 | 2,009,501 | +0.02(+0.06%) |
Jun 15, 2015 | 28.32 | 28.32 | 27.68 | 28.07 | 4,167,672 | -0.43(-1.52%) |
Jun 12, 2015 | 28.27 | 28.64 | 28.22 | 28.50 | 3,403,724 | +0.07(+0.25%) |
Jun 11, 2015 | 28.41 | 28.74 | 28.33 | 28.43 | 3,159,893 | +0.02(+0.06%) |
Jun 10, 2015 | 28.00 | 28.87 | 27.97 | 28.41 | 4,467,121 | -0.10(-0.35%) |
Jun 09, 2015 | 28.29 | 28.56 | 28.00 | 28.51 | 3,313,015 | +0.42(+1.50%) |
Jun 08, 2015 | 28.40 | 28.60 | 28.07 | 28.09 | 3,718,695 | -0.25(-0.89%) |
Jun 05, 2015 | 28.40 | 28.49 | 28.07 | 28.34 | 5,803,551 | -0.06(-0.22%) |
Jun 04, 2015 | 29.00 | 29.11 | 28.29 | 28.41 | 5,235,920 | -0.63(-2.18%) |
Jun 03, 2015 | 29.22 | 29.42 | 29.01 | 29.04 | 2,749,829 | -0.12(-0.40%) |
Jun 02, 2015 | 29.30 | 29.42 | 28.99 | 29.16 | 3,216,749 | -0.17(-0.59%) |
Jun 01, 2015 | 28.95 | 29.63 | 28.87 | 29.33 | 5,512,373 | +0.51(+1.76%) |
May 29, 2015 | 29.03 | 29.11 | 28.59 | 28.82 | 15,247,761 | -0.17(-0.58%) |
May 28, 2015 | 29.14 | 29.41 | 28.84 | 28.99 | 3,353,767 | -0.19(-0.65%) |
May 27, 2015 | 28.91 | 29.28 | 28.84 | 29.18 | 4,346,029 | +0.23(+0.78%) |
May 26, 2015 | 28.64 | 29.00 | 28.42 | 28.95 | 4,193,605 | +0.23(+0.79%) |
May 22, 2015 | 28.87 | 28.73 | 28.73 | 28.73 | 3,878,210 | -0.14(-0.47%) |
May 21, 2015 | 28.30 | 28.94 | 28.27 | 28.86 | 4,351,811 | +0.57(+2.02%) |
May 20, 2015 | 28.38 | 28.38 | 27.96 | 28.29 | 4,221,030 | +0.05(+0.16%) |
May 19, 2015 | 28.28 | 28.34 | 28.00 | 28.25 | 2,333,177 | -0.03(-0.10%) |
May 18, 2015 | 27.89 | 28.65 | 27.88 | 28.27 | 5,013,255 | +0.35(+1.26%) |
May 15, 2015 | 27.95 | 28.03 | 27.69 | 27.92 | 3,211,040 | -0.01(-0.03%) |
May 14, 2015 | 27.66 | 27.94 | 27.42 | 27.93 | 4,958,077 | +0.43(+1.58%) |
May 13, 2015 | 26.98 | 27.75 | 26.84 | 27.50 | 8,631,691 | +0.71(+2.67%) |
May 12, 2015 | 26.85 | 26.93 | 26.65 | 26.78 | 3,101,976 | -0.16(-0.60%) |
May 11, 2015 | 26.64 | 27.11 | 26.64 | 26.94 | 6,897,640 | +0.31(+1.16%) |
May 08, 2015 | 26.31 | 26.70 | 26.13 | 26.64 | 5,075,309 | +0.58(+2.22%) |
May 07, 2015 | 25.23 | 26.12 | 25.19 | 26.06 | 5,787,472 | +0.73(+2.89%) |
May 06, 2015 | 25.33 | 25.37 | 24.98 | 25.32 | 4,317,649 | +0.02(+0.07%) |
May 05, 2015 | 25.57 | 25.75 | 25.21 | 25.31 | 4,511,864 | -0.34(-1.34%) |
May 04, 2015 | 25.69 | 25.79 | 25.51 | 25.65 | 3,957,305 | -0.05(-0.21%) |