Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.79 | 30.81 | 30.35 | 30.62 | 5,041,438 | +0.04(+0.12%) |
Jul 30, 2015 | 30.58 | 30.66 | 30.01 | 30.58 | 6,666,436 | -0.42(-1.37%) |
Jul 29, 2015 | 30.62 | 31.03 | 30.62 | 31.00 | 6,203,434 | +0.41(+1.33%) |
Jul 28, 2015 | 30.99 | 31.37 | 30.11 | 30.60 | 7,170,759 | +0.07(+0.23%) |
Jul 27, 2015 | 30.58 | 30.70 | 30.31 | 30.53 | 7,207,553 | -0.12(-0.39%) |
Jul 24, 2015 | 30.85 | 30.85 | 30.44 | 30.64 | 7,667,743 | -0.18(-0.60%) |
Jul 23, 2015 | 30.83 | 31.04 | 30.70 | 30.83 | 5,295,272 | -0.08(-0.26%) |
Jul 22, 2015 | 30.90 | 31.00 | 30.75 | 30.91 | 4,871,966 | +0.11(+0.35%) |
Jul 21, 2015 | 30.50 | 30.93 | 30.48 | 30.80 | 5,311,921 | +0.16(+0.52%) |
Jul 20, 2015 | 30.52 | 30.72 | 30.38 | 30.64 | 3,366,228 | +0.19(+0.64%) |
Jul 17, 2015 | 30.52 | 30.52 | 30.24 | 30.45 | 5,823,627 | -0.50(-1.62%) |
Jul 16, 2015 | 30.87 | 31.06 | 30.79 | 30.95 | 3,270,444 | +0.20(+0.66%) |
Jul 15, 2015 | 30.58 | 30.76 | 30.48 | 30.74 | 3,496,297 | +0.10(+0.34%) |
Jul 14, 2015 | 30.44 | 30.71 | 30.35 | 30.64 | 2,490,657 | +0.14(+0.45%) |
Jul 13, 2015 | 30.06 | 30.54 | 29.96 | 30.50 | 2,638,167 | +0.57(+1.91%) |
Jul 10, 2015 | 30.14 | 30.14 | 29.71 | 29.93 | 3,145,552 | +0.23(+0.78%) |
Jul 09, 2015 | 30.11 | 30.27 | 29.70 | 29.70 | 4,571,209 | -0.01(-0.05%) |
Jul 08, 2015 | 30.23 | 30.33 | 29.53 | 29.71 | 3,865,049 | -0.70(-2.29%) |
Jul 07, 2015 | 30.35 | 30.44 | 29.89 | 30.41 | 3,789,311 | +0.11(+0.35%) |
Jul 06, 2015 | 30.31 | 30.62 | 30.11 | 30.30 | 2,848,646 | -0.24(-0.79%) |
Jul 02, 2015 | 30.41 | 30.54 | 30.54 | 30.54 | 4,153,835 | +0.16(+0.53%) |
Jul 01, 2015 | 30.44 | 30.45 | 30.21 | 30.38 | 3,082,496 | +0.25(+0.85%) |
Jun 30, 2015 | 30.27 | 30.43 | 30.04 | 30.13 | 4,249,447 | +0.19(+0.63%) |
Jun 29, 2015 | 30.38 | 30.46 | 29.92 | 29.94 | 3,511,993 | -0.67(-2.18%) |
Jun 26, 2015 | 30.50 | 30.69 | 30.33 | 30.61 | 3,716,258 | +0.23(+0.76%) |
Jun 25, 2015 | 30.71 | 30.76 | 30.23 | 30.37 | 2,946,061 | -0.27(-0.88%) |
Jun 24, 2015 | 30.71 | 30.77 | 30.61 | 30.64 | 2,638,813 | -0.08(-0.25%) |
Jun 23, 2015 | 30.76 | 30.84 | 30.57 | 30.72 | 2,815,210 | -0.05(-0.15%) |
Jun 22, 2015 | 30.73 | 30.89 | 30.63 | 30.77 | 2,750,636 | +0.19(+0.63%) |
Jun 19, 2015 | 30.61 | 30.69 | 30.40 | 30.57 | 5,409,495 | -0.04(-0.15%) |
Jun 18, 2015 | 30.21 | 30.78 | 30.21 | 30.62 | 3,275,661 | +0.45(+1.48%) |
Jun 17, 2015 | 30.33 | 30.35 | 29.86 | 30.17 | 2,805,138 | -0.07(-0.23%) |
Jun 16, 2015 | 30.25 | 30.36 | 29.94 | 30.24 | 2,467,574 | -0.12(-0.39%) |
Jun 15, 2015 | 30.48 | 30.55 | 30.15 | 30.36 | 1,991,534 | -0.34(-1.09%) |
Jun 12, 2015 | 30.77 | 30.90 | 30.64 | 30.70 | 2,229,643 | -0.22(-0.70%) |
Jun 11, 2015 | 30.73 | 30.95 | 30.70 | 30.91 | 2,786,176 | +0.20(+0.66%) |
Jun 10, 2015 | 30.22 | 30.81 | 30.22 | 30.71 | 3,278,226 | +0.60(+2.01%) |
Jun 09, 2015 | 29.94 | 30.40 | 29.93 | 30.11 | 2,369,060 | +0.19(+0.65%) |
Jun 08, 2015 | 29.97 | 30.09 | 29.91 | 29.91 | 1,931,951 | -0.09(-0.28%) |
Jun 05, 2015 | 30.07 | 30.17 | 29.82 | 30.00 | 2,133,368 | -0.14(-0.45%) |
Jun 04, 2015 | 30.25 | 30.38 | 30.02 | 30.13 | 2,157,961 | -0.32(-1.04%) |
Jun 03, 2015 | 30.56 | 30.72 | 30.36 | 30.45 | 2,390,620 | -0.05(-0.15%) |
Jun 02, 2015 | 30.22 | 30.62 | 30.11 | 30.50 | 3,702,051 | +0.25(+0.84%) |
Jun 01, 2015 | 30.33 | 30.49 | 29.84 | 30.24 | 3,174,262 | +0.23(+0.78%) |
May 29, 2015 | 30.65 | 30.78 | 29.94 | 30.01 | 5,046,947 | -0.76(-2.47%) |
May 28, 2015 | 31.24 | 31.26 | 30.67 | 30.77 | 2,404,402 | -0.49(-1.56%) |
May 27, 2015 | 30.99 | 31.51 | 30.89 | 31.26 | 3,253,389 | +0.37(+1.21%) |
May 26, 2015 | 31.03 | 31.04 | 30.60 | 30.88 | 4,447,310 | -0.17(-0.54%) |
May 22, 2015 | 30.91 | 31.05 | 31.05 | 31.05 | 2,594,426 | +0.11(+0.34%) |
May 21, 2015 | 30.81 | 31.01 | 30.73 | 30.95 | 1,697,184 | +0.07(+0.23%) |
May 20, 2015 | 30.91 | 31.02 | 30.73 | 30.87 | 1,632,597 | -0.07(-0.23%) |
May 19, 2015 | 31.05 | 31.15 | 30.72 | 30.95 | 2,174,743 | -0.11(-0.35%) |
May 18, 2015 | 31.22 | 31.47 | 30.86 | 31.05 | 3,382,975 | -0.32(-1.02%) |
May 15, 2015 | 31.60 | 31.60 | 31.12 | 31.38 | 2,563,316 | -0.07(-0.23%) |
May 14, 2015 | 31.55 | 31.61 | 31.35 | 31.45 | 3,095,462 | +0.12(+0.38%) |
May 13, 2015 | 31.10 | 31.41 | 31.03 | 31.33 | 2,776,877 | +0.22(+0.71%) |
May 12, 2015 | 31.27 | 31.32 | 30.92 | 31.11 | 2,314,516 | -0.31(-0.97%) |
May 11, 2015 | 31.22 | 31.54 | 31.13 | 31.41 | 3,341,850 | +0.12(+0.39%) |
May 08, 2015 | 31.18 | 31.39 | 31.07 | 31.29 | 3,802,353 | +0.38(+1.23%) |
May 07, 2015 | 30.50 | 30.99 | 30.37 | 30.91 | 3,869,706 | +0.41(+1.33%) |
May 06, 2015 | 30.80 | 30.81 | 30.30 | 30.50 | 2,865,716 | -0.15(-0.48%) |
May 05, 2015 | 30.93 | 31.10 | 30.60 | 30.65 | 3,487,858 | -0.44(-1.40%) |
May 04, 2015 | 30.97 | 31.28 | 30.97 | 31.09 | 3,113,621 | +0.23(+0.74%) |