Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.63 | 31.01 | 30.54 | 30.88 | 3,909,380 | +0.42(+1.39%) |
Jul 30, 2015 | 30.28 | 30.75 | 30.15 | 30.46 | 2,353,961 | +0.06(+0.21%) |
Jul 29, 2015 | 30.09 | 30.51 | 30.04 | 30.39 | 2,861,137 | +0.25(+0.83%) |
Jul 28, 2015 | 29.72 | 30.21 | 29.66 | 30.14 | 3,424,341 | +0.40(+1.33%) |
Jul 27, 2015 | 30.13 | 30.37 | 29.68 | 29.75 | 2,655,336 | -0.50(-1.64%) |
Jul 24, 2015 | 29.97 | 30.36 | 29.91 | 30.25 | 2,382,073 | +0.32(+1.08%) |
Jul 23, 2015 | 30.30 | 30.30 | 29.81 | 29.92 | 1,788,658 | -0.43(-1.43%) |
Jul 22, 2015 | 30.60 | 30.60 | 30.14 | 30.36 | 1,812,247 | +0.18(+0.61%) |
Jul 21, 2015 | 30.54 | 30.58 | 30.16 | 30.17 | 2,723,654 | -0.36(-1.18%) |
Jul 20, 2015 | 29.87 | 30.63 | 29.87 | 30.53 | 2,271,745 | -0.06(-0.18%) |
Jul 17, 2015 | 30.84 | 30.84 | 30.16 | 30.59 | 2,991,031 | -0.25(-0.81%) |
Jul 16, 2015 | 30.85 | 30.91 | 30.72 | 30.84 | 2,236,932 | +0.27(+0.87%) |
Jul 15, 2015 | 30.45 | 30.71 | 30.36 | 30.57 | 2,715,143 | +0.06(+0.18%) |
Jul 14, 2015 | 30.54 | 30.62 | 30.42 | 30.51 | 1,567,368 | +0.01(+0.03%) |
Jul 13, 2015 | 30.17 | 30.54 | 30.03 | 30.50 | 10,065,510 | +0.53(+1.75%) |
Jul 10, 2015 | 29.74 | 30.15 | 29.69 | 29.98 | 1,691,078 | +0.55(+1.88%) |
Jul 09, 2015 | 29.64 | 29.77 | 29.42 | 29.43 | 2,310,633 | +0.13(+0.44%) |
Jul 08, 2015 | 29.71 | 29.87 | 29.20 | 29.30 | 3,457,744 | -0.62(-2.06%) |
Jul 07, 2015 | 29.75 | 29.95 | 29.18 | 29.91 | 2,900,604 | +0.21(+0.71%) |
Jul 06, 2015 | 29.40 | 29.87 | 29.40 | 29.70 | 3,650,828 | +0.02(+0.06%) |
Jul 02, 2015 | 29.95 | 29.68 | 29.68 | 29.68 | 2,768,337 | -0.22(-0.74%) |
Jul 01, 2015 | 29.92 | 30.14 | 29.85 | 29.90 | 3,373,579 | +0.22(+0.74%) |
Jun 30, 2015 | 29.56 | 29.88 | 29.36 | 29.68 | 4,887,940 | +0.31(+1.07%) |
Jun 29, 2015 | 29.90 | 30.03 | 29.27 | 29.37 | 4,847,617 | -0.85(-2.80%) |
Jun 26, 2015 | 30.10 | 30.37 | 30.02 | 30.22 | 26,895,282 | +0.18(+0.58%) |
Jun 25, 2015 | 30.02 | 30.22 | 29.93 | 30.04 | 3,095,685 | +0.08(+0.28%) |
Jun 24, 2015 | 30.35 | 30.40 | 29.95 | 29.96 | 3,262,053 | -0.50(-1.63%) |
Jun 23, 2015 | 30.40 | 30.47 | 30.31 | 30.46 | 3,499,185 | +0.06(+0.21%) |
Jun 22, 2015 | 30.26 | 30.60 | 30.26 | 30.39 | 2,686,121 | +0.25(+0.83%) |
Jun 19, 2015 | 30.26 | 30.47 | 30.03 | 30.14 | 3,314,974 | -0.06(-0.21%) |
Jun 18, 2015 | 30.01 | 30.30 | 29.91 | 30.21 | 3,198,370 | +0.28(+0.92%) |
Jun 17, 2015 | 29.65 | 30.02 | 29.55 | 29.93 | 3,693,658 | +0.29(+0.99%) |
Jun 16, 2015 | 29.82 | 29.87 | 29.53 | 29.64 | 4,201,840 | -0.08(-0.28%) |
Jun 15, 2015 | 29.73 | 29.86 | 29.55 | 29.72 | 13,913,943 | -0.30(-1.01%) |
Jun 12, 2015 | 30.09 | 30.13 | 29.92 | 30.02 | 2,824,012 | -0.21(-0.70%) |
Jun 11, 2015 | 30.29 | 30.48 | 29.91 | 30.24 | 5,828,471 | -0.03(-0.09%) |
Jun 10, 2015 | 30.33 | 30.54 | 30.15 | 30.26 | 2,333,984 | +0.12(+0.40%) |
Jun 09, 2015 | 30.46 | 30.48 | 30.04 | 30.14 | 3,352,168 | -0.26(-0.85%) |
Jun 08, 2015 | 30.54 | 30.55 | 30.26 | 30.40 | 2,358,410 | -0.10(-0.33%) |
Jun 05, 2015 | 30.79 | 30.87 | 30.35 | 30.50 | 3,435,206 | -0.37(-1.19%) |
Jun 04, 2015 | 30.60 | 31.00 | 30.51 | 30.87 | 2,803,054 | -0.06(-0.18%) |
Jun 03, 2015 | 30.89 | 31.05 | 30.64 | 30.93 | 3,176,215 | +0.20(+0.66%) |
Jun 02, 2015 | 30.73 | 31.05 | 30.65 | 30.72 | 2,698,279 | -0.10(-0.33%) |
Jun 01, 2015 | 30.97 | 30.97 | 30.60 | 30.83 | 3,771,239 | +0.02(+0.06%) |
May 29, 2015 | 31.17 | 31.17 | 30.67 | 30.81 | 3,413,335 | -0.30(-0.98%) |
May 28, 2015 | 31.27 | 31.27 | 30.89 | 31.11 | 3,241,663 | -0.22(-0.71%) |
May 27, 2015 | 31.12 | 31.36 | 31.05 | 31.33 | 3,151,326 | +0.19(+0.62%) |
May 26, 2015 | 31.29 | 31.43 | 30.90 | 31.14 | 2,739,526 | -0.29(-0.91%) |
May 22, 2015 | 31.64 | 31.42 | 31.42 | 31.42 | 2,341,103 | -0.29(-0.93%) |
May 21, 2015 | 31.44 | 31.84 | 31.39 | 31.72 | 2,488,611 | +0.19(+0.61%) |
May 20, 2015 | 31.48 | 31.66 | 31.31 | 31.53 | 2,838,887 | +0.04(+0.12%) |
May 19, 2015 | 31.30 | 31.54 | 31.10 | 31.49 | 4,843,464 | +0.64(+2.09%) |
May 18, 2015 | 30.98 | 31.30 | 30.84 | 30.84 | 2,772,311 | -0.14(-0.45%) |
May 15, 2015 | 30.60 | 30.99 | 30.54 | 30.98 | 2,126,624 | +0.53(+1.72%) |
May 14, 2015 | 30.37 | 30.48 | 30.37 | 30.46 | 3,037,021 | +0.38(+1.26%) |
May 13, 2015 | 29.86 | 30.17 | 29.80 | 30.08 | 3,226,902 | +0.26(+0.86%) |
May 12, 2015 | 29.90 | 30.02 | 29.60 | 29.82 | 10,170,567 | -0.13(-0.43%) |
May 11, 2015 | 29.90 | 30.13 | 29.90 | 29.95 | 7,953,246 | +0.06(+0.22%) |
May 08, 2015 | 30.02 | 30.18 | 29.87 | 29.89 | 11,319,280 | +0.10(+0.32%) |
May 07, 2015 | 30.16 | 31.27 | 29.31 | 29.79 | 21,999,552 | -0.64(-2.09%) |
May 06, 2015 | 30.60 | 30.68 | 30.22 | 30.43 | 3,595,426 | -0.16(-0.53%) |
May 05, 2015 | 30.84 | 31.05 | 30.57 | 30.59 | 2,939,436 | -0.35(-1.13%) |
May 04, 2015 | 31.07 | 31.12 | 30.81 | 30.94 | 2,359,033 | -0.06(-0.19%) |