Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.03 | 29.09 | 28.72 | 28.79 | 3,067,875 | -0.31(-1.08%) |
Jul 30, 2015 | 29.14 | 29.38 | 28.93 | 29.10 | 2,904,374 | -0.06(-0.20%) |
Jul 29, 2015 | 29.14 | 29.42 | 29.03 | 29.16 | 2,354,666 | +0.02(+0.06%) |
Jul 28, 2015 | 28.77 | 29.53 | 28.62 | 29.14 | 4,532,213 | +0.52(+1.80%) |
Jul 27, 2015 | 28.40 | 28.77 | 27.88 | 28.63 | 5,775,343 | +0.24(+0.83%) |
Jul 24, 2015 | 29.12 | 30.20 | 27.70 | 28.39 | 11,585,629 | +2.40(+9.24%) |
Jul 23, 2015 | 25.85 | 26.34 | 25.78 | 25.99 | 4,356,105 | +0.42(+1.65%) |
Jul 22, 2015 | 25.66 | 25.77 | 25.41 | 25.57 | 4,979,405 | -0.88(-3.33%) |
Jul 21, 2015 | 26.31 | 26.67 | 26.24 | 26.45 | 3,468,316 | +0.12(+0.45%) |
Jul 20, 2015 | 26.68 | 26.68 | 26.31 | 26.33 | 4,568,657 | -0.35(-1.30%) |
Jul 17, 2015 | 27.02 | 27.06 | 26.52 | 26.68 | 3,540,831 | -0.31(-1.16%) |
Jul 16, 2015 | 27.21 | 27.30 | 26.86 | 26.99 | 3,289,261 | -0.29(-1.05%) |
Jul 15, 2015 | 27.46 | 27.58 | 27.11 | 27.28 | 2,385,610 | -0.14(-0.49%) |
Jul 14, 2015 | 27.28 | 27.50 | 27.11 | 27.41 | 4,800,444 | +0.24(+0.87%) |
Jul 13, 2015 | 27.30 | 27.50 | 27.02 | 27.17 | 4,164,475 | -0.12(-0.43%) |
Jul 10, 2015 | 27.25 | 27.29 | 26.88 | 27.29 | 3,253,732 | +0.20(+0.75%) |
Jul 09, 2015 | 28.15 | 28.27 | 27.07 | 27.09 | 2,807,207 | -0.70(-2.51%) |
Jul 08, 2015 | 27.88 | 28.21 | 27.33 | 27.79 | 4,742,495 | -0.73(-2.57%) |
Jul 07, 2015 | 28.59 | 28.76 | 28.01 | 28.52 | 3,739,272 | -0.38(-1.30%) |
Jul 06, 2015 | 29.08 | 29.31 | 28.80 | 28.90 | 2,909,226 | -0.33(-1.14%) |
Jul 02, 2015 | 29.19 | 29.23 | 29.23 | 29.23 | 1,552,107 | +0.05(+0.17%) |
Jul 01, 2015 | 29.43 | 29.52 | 29.09 | 29.18 | 2,556,244 | -0.06(-0.22%) |
Jun 30, 2015 | 29.48 | 29.55 | 29.11 | 29.24 | 2,742,381 | +0.17(+0.58%) |
Jun 29, 2015 | 29.18 | 29.38 | 28.94 | 29.07 | 3,133,415 | -0.32(-1.08%) |
Jun 26, 2015 | 29.78 | 29.85 | 29.31 | 29.39 | 6,493,011 | -0.49(-1.66%) |
Jun 25, 2015 | 29.93 | 30.02 | 29.76 | 29.88 | 1,876,406 | -0.00(-0.01%) |
Jun 24, 2015 | 29.98 | 30.15 | 29.86 | 29.89 | 2,209,828 | -0.11(-0.37%) |
Jun 23, 2015 | 30.23 | 30.27 | 29.93 | 30.00 | 1,529,421 | -0.15(-0.50%) |
Jun 22, 2015 | 29.95 | 30.22 | 29.83 | 30.15 | 3,248,557 | +0.08(+0.25%) |
Jun 19, 2015 | 29.27 | 30.29 | 28.72 | 30.07 | 8,786,806 | +0.96(+3.31%) |
Jun 18, 2015 | 28.84 | 29.22 | 28.68 | 29.11 | 2,803,887 | +0.16(+0.57%) |
Jun 17, 2015 | 28.95 | 29.00 | 28.77 | 28.95 | 1,964,409 | +0.12(+0.43%) |
Jun 16, 2015 | 28.86 | 28.98 | 28.67 | 28.82 | 2,215,921 | -0.08(-0.29%) |
Jun 15, 2015 | 28.60 | 28.92 | 28.30 | 28.91 | 1,940,040 | +0.19(+0.68%) |
Jun 12, 2015 | 28.89 | 28.93 | 28.57 | 28.71 | 2,794,440 | -0.33(-1.12%) |
Jun 11, 2015 | 28.97 | 29.05 | 28.80 | 29.04 | 1,275,305 | +0.16(+0.57%) |
Jun 10, 2015 | 28.52 | 28.95 | 28.43 | 28.87 | 2,730,213 | +0.43(+1.52%) |
Jun 09, 2015 | 28.50 | 28.54 | 28.16 | 28.44 | 2,632,092 | -0.17(-0.59%) |
Jun 08, 2015 | 28.92 | 28.96 | 28.52 | 28.61 | 2,716,387 | -0.22(-0.76%) |
Jun 05, 2015 | 28.79 | 28.92 | 28.54 | 28.83 | 2,388,245 | +0.06(+0.21%) |
Jun 04, 2015 | 28.71 | 28.92 | 28.65 | 28.77 | 2,965,215 | -0.15(-0.51%) |
Jun 03, 2015 | 29.02 | 29.20 | 28.89 | 28.92 | 3,042,992 | +0.16(+0.57%) |
Jun 02, 2015 | 29.17 | 29.29 | 28.72 | 28.76 | 3,756,430 | -0.57(-1.93%) |
Jun 01, 2015 | 29.65 | 29.75 | 29.30 | 29.32 | 2,914,277 | -0.34(-1.14%) |
May 29, 2015 | 29.41 | 29.75 | 29.17 | 29.66 | 4,215,011 | +0.30(+1.01%) |
May 28, 2015 | 29.09 | 29.45 | 28.70 | 29.36 | 5,269,917 | +0.24(+0.81%) |
May 27, 2015 | 28.71 | 29.36 | 28.65 | 29.13 | 5,174,081 | +0.40(+1.40%) |
May 26, 2015 | 28.79 | 28.92 | 28.59 | 28.73 | 2,040,944 | -0.36(-1.25%) |
May 22, 2015 | 28.94 | 29.09 | 29.09 | 29.09 | 1,850,657 | +0.11(+0.39%) |
May 21, 2015 | 28.97 | 29.06 | 28.68 | 28.98 | 1,955,519 | +0.01(+0.03%) |
May 20, 2015 | 28.83 | 29.15 | 28.79 | 28.97 | 5,051,407 | +0.12(+0.41%) |
May 19, 2015 | 29.02 | 29.16 | 28.71 | 28.85 | 2,376,717 | +0.03(+0.09%) |
May 18, 2015 | 28.37 | 28.89 | 28.36 | 28.82 | 2,836,733 | +0.14(+0.50%) |
May 15, 2015 | 28.57 | 29.02 | 28.25 | 28.68 | 5,106,558 | +0.07(+0.25%) |
May 14, 2015 | 27.40 | 29.24 | 27.29 | 28.61 | 5,675,806 | +1.33(+4.87%) |
May 13, 2015 | 27.32 | 27.55 | 27.09 | 27.28 | 1,419,505 | +0.12(+0.43%) |
May 12, 2015 | 27.51 | 27.51 | 27.05 | 27.16 | 3,381,628 | -0.46(-1.66%) |
May 11, 2015 | 27.22 | 27.72 | 27.22 | 27.62 | 2,344,982 | +0.32(+1.18%) |
May 08, 2015 | 27.17 | 27.55 | 27.16 | 27.30 | 1,513,948 | +0.22(+0.81%) |
May 07, 2015 | 27.15 | 27.38 | 27.01 | 27.08 | 1,854,572 | +0.02(+0.06%) |
May 06, 2015 | 27.17 | 27.30 | 26.82 | 27.06 | 2,039,963 | -0.02(-0.06%) |
May 05, 2015 | 27.59 | 27.69 | 27.04 | 27.08 | 1,991,971 | -0.68(-2.45%) |
May 04, 2015 | 27.90 | 27.94 | 27.70 | 27.76 | 1,353,912 | -0.00(-0.02%) |