Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.09 | 28.33 | 27.79 | 28.16 | 2,934,101 | +0.21(+0.74%) |
Jul 30, 2015 | 27.67 | 27.96 | 27.50 | 27.95 | 1,705,787 | +0.23(+0.82%) |
Jul 29, 2015 | 27.20 | 27.80 | 27.07 | 27.72 | 4,088,236 | +0.49(+1.78%) |
Jul 28, 2015 | 26.94 | 27.41 | 26.71 | 27.24 | 2,810,571 | +0.41(+1.51%) |
Jul 27, 2015 | 26.84 | 27.03 | 26.67 | 26.83 | 2,366,144 | -0.08(-0.29%) |
Jul 24, 2015 | 27.66 | 27.66 | 26.77 | 26.91 | 6,140,667 | -0.60(-2.20%) |
Jul 23, 2015 | 27.76 | 27.92 | 27.32 | 27.52 | 2,179,333 | -0.21(-0.75%) |
Jul 22, 2015 | 27.10 | 27.80 | 27.10 | 27.72 | 5,495,539 | +0.57(+2.12%) |
Jul 21, 2015 | 27.09 | 27.35 | 26.97 | 27.15 | 2,788,326 | +0.05(+0.18%) |
Jul 20, 2015 | 27.34 | 27.37 | 27.00 | 27.10 | 3,549,958 | -0.24(-0.87%) |
Jul 17, 2015 | 27.79 | 27.79 | 27.20 | 27.34 | 1,860,889 | -0.19(-0.68%) |
Jul 16, 2015 | 27.58 | 27.58 | 27.34 | 27.53 | 2,597,031 | -0.04(-0.14%) |
Jul 15, 2015 | 27.93 | 27.93 | 27.49 | 27.57 | 3,029,007 | -0.40(-1.42%) |
Jul 14, 2015 | 27.87 | 28.01 | 27.77 | 27.96 | 1,352,958 | +0.09(+0.32%) |
Jul 13, 2015 | 27.83 | 27.96 | 27.69 | 27.87 | 1,374,656 | +0.16(+0.57%) |
Jul 10, 2015 | 27.48 | 27.79 | 27.38 | 27.71 | 3,254,120 | +0.34(+1.23%) |
Jul 09, 2015 | 27.54 | 27.62 | 27.32 | 27.38 | 4,408,750 | +0.18(+0.66%) |
Jul 08, 2015 | 27.23 | 27.59 | 27.11 | 27.20 | 2,952,010 | -0.42(-1.51%) |
Jul 07, 2015 | 27.25 | 27.62 | 26.94 | 27.61 | 5,617,619 | +0.39(+1.42%) |
Jul 06, 2015 | 27.11 | 27.58 | 27.04 | 27.23 | 2,839,970 | -0.07(-0.25%) |
Jul 02, 2015 | 27.58 | 27.30 | 27.30 | 27.30 | 2,777,706 | -0.08(-0.29%) |
Jul 01, 2015 | 27.46 | 27.50 | 27.03 | 27.38 | 2,314,974 | +0.19(+0.69%) |
Jun 30, 2015 | 27.35 | 27.55 | 27.14 | 27.19 | 2,136,956 | +0.02(+0.07%) |
Jun 29, 2015 | 27.54 | 27.76 | 27.13 | 27.17 | 2,643,540 | -0.59(-2.14%) |
Jun 26, 2015 | 27.74 | 27.89 | 27.56 | 27.76 | 2,372,619 | +0.07(+0.25%) |
Jun 25, 2015 | 27.81 | 27.92 | 27.68 | 27.69 | 4,047,325 | +0.04(+0.14%) |
Jun 24, 2015 | 27.85 | 28.06 | 27.58 | 27.65 | 3,957,261 | +0.24(+0.88%) |
Jun 23, 2015 | 27.41 | 27.60 | 27.31 | 27.41 | 3,219,673 | +0.05(+0.18%) |
Jun 22, 2015 | 27.36 | 27.42 | 27.30 | 27.36 | 3,047,714 | +0.25(+0.91%) |
Jun 19, 2015 | 26.93 | 27.31 | 26.89 | 27.12 | 3,692,119 | +0.35(+1.29%) |
Jun 18, 2015 | 26.66 | 26.92 | 26.61 | 26.77 | 2,654,408 | +0.18(+0.67%) |
Jun 17, 2015 | 26.60 | 26.65 | 26.35 | 26.59 | 3,510,691 | -0.01(-0.04%) |
Jun 16, 2015 | 26.64 | 26.69 | 26.50 | 26.60 | 2,314,587 | -0.06(-0.22%) |
Jun 15, 2015 | 26.63 | 26.93 | 26.58 | 26.66 | 5,587,030 | +0.04(+0.15%) |
Jun 12, 2015 | 26.46 | 26.65 | 26.36 | 26.62 | 2,050,397 | +0.10(+0.37%) |
Jun 11, 2015 | 26.51 | 26.81 | 26.48 | 26.52 | 1,963,019 | +0.12(+0.45%) |
Jun 10, 2015 | 26.05 | 26.47 | 26.03 | 26.40 | 3,778,377 | +0.41(+1.56%) |
Jun 09, 2015 | 26.05 | 26.17 | 25.78 | 26.00 | 2,283,391 | -0.09(-0.34%) |
Jun 08, 2015 | 26.33 | 26.35 | 26.09 | 26.09 | 1,344,738 | -0.29(-1.09%) |
Jun 05, 2015 | 26.23 | 26.41 | 26.08 | 26.37 | 2,610,813 | +0.07(+0.26%) |
Jun 04, 2015 | 26.57 | 26.62 | 26.22 | 26.31 | 2,562,334 | -0.33(-1.23%) |
Jun 03, 2015 | 26.56 | 26.82 | 26.37 | 26.63 | 3,629,932 | +0.13(+0.49%) |
Jun 02, 2015 | 26.43 | 26.65 | 26.32 | 26.50 | 2,970,595 | -0.01(-0.04%) |
Jun 01, 2015 | 26.49 | 26.67 | 26.39 | 26.51 | 3,104,104 | +0.17(+0.64%) |
May 29, 2015 | 26.63 | 26.70 | 26.34 | 26.34 | 2,061,585 | -0.32(-1.19%) |
May 28, 2015 | 26.50 | 26.84 | 26.48 | 26.66 | 2,045,032 | +0.06(+0.22%) |
May 27, 2015 | 26.48 | 26.60 | 26.29 | 26.60 | 3,106,443 | +0.13(+0.49%) |
May 26, 2015 | 26.73 | 26.86 | 26.45 | 26.47 | 4,054,613 | -0.27(-1.00%) |
May 22, 2015 | 26.89 | 26.74 | 26.74 | 26.74 | 1,692,178 | -0.16(-0.59%) |
May 21, 2015 | 26.97 | 27.01 | 26.81 | 26.90 | 2,430,260 | -0.12(-0.44%) |
May 20, 2015 | 26.96 | 27.10 | 26.74 | 27.02 | 2,449,809 | +0.00(+0.00%) |
May 19, 2015 | 27.21 | 27.35 | 26.92 | 27.02 | 4,034,793 | +0.19(+0.70%) |
May 18, 2015 | 26.53 | 26.88 | 26.48 | 26.83 | 3,186,164 | +0.23(+0.86%) |
May 15, 2015 | 26.33 | 26.62 | 26.14 | 26.60 | 3,002,149 | +0.23(+0.86%) |
May 14, 2015 | 26.22 | 26.41 | 26.06 | 26.37 | 2,018,328 | +0.31(+1.18%) |
May 13, 2015 | 26.10 | 26.33 | 25.99 | 26.07 | 3,376,333 | -0.04(-0.15%) |
May 12, 2015 | 26.05 | 26.21 | 25.75 | 26.11 | 3,091,900 | -0.01(-0.04%) |
May 11, 2015 | 26.42 | 26.49 | 26.11 | 26.12 | 3,538,186 | -0.30(-1.12%) |
May 08, 2015 | 26.42 | 26.75 | 26.40 | 26.41 | 4,271,951 | +0.31(+1.18%) |
May 07, 2015 | 25.74 | 26.23 | 25.73 | 26.11 | 3,141,173 | +0.36(+1.38%) |
May 06, 2015 | 25.80 | 25.82 | 25.40 | 25.75 | 2,260,561 | +0.01(+0.04%) |
May 05, 2015 | 25.95 | 26.19 | 25.68 | 25.74 | 2,400,691 | -0.25(-0.95%) |
May 04, 2015 | 26.11 | 26.31 | 25.90 | 25.99 | 4,385,057 | -0.06(-0.23%) |