Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.30 | 31.34 | 30.72 | 31.17 | 10,512,361 | -0.28(-0.88%) |
Jul 30, 2015 | 31.20 | 31.47 | 31.04 | 31.45 | 5,730,983 | +0.33(+1.06%) |
Jul 29, 2015 | 30.88 | 31.27 | 30.73 | 31.12 | 7,598,498 | +0.30(+0.99%) |
Jul 28, 2015 | 30.79 | 30.93 | 30.42 | 30.81 | 7,343,701 | +0.36(+1.17%) |
Jul 27, 2015 | 30.79 | 30.81 | 30.24 | 30.45 | 8,463,547 | -0.65(-2.10%) |
Jul 24, 2015 | 31.16 | 31.27 | 30.93 | 31.11 | 15,706,267 | -0.13(-0.43%) |
Jul 23, 2015 | 31.48 | 31.75 | 31.08 | 31.24 | 7,601,583 | -0.26(-0.82%) |
Jul 22, 2015 | 31.12 | 31.54 | 30.87 | 31.50 | 8,232,364 | +0.29(+0.92%) |
Jul 21, 2015 | 31.28 | 31.65 | 30.99 | 31.21 | 7,180,409 | -0.05(-0.17%) |
Jul 20, 2015 | 31.21 | 31.48 | 31.16 | 31.27 | 7,779,775 | +0.18(+0.57%) |
Jul 17, 2015 | 31.06 | 31.21 | 30.80 | 31.09 | 8,390,617 | +0.03(+0.09%) |
Jul 16, 2015 | 30.26 | 31.06 | 30.15 | 31.06 | 12,966,837 | +0.99(+3.30%) |
Jul 15, 2015 | 30.23 | 30.30 | 29.90 | 30.07 | 7,893,883 | -0.11(-0.36%) |
Jul 14, 2015 | 29.85 | 30.26 | 29.66 | 30.18 | 7,123,909 | +0.27(+0.90%) |
Jul 13, 2015 | 29.63 | 29.97 | 29.57 | 29.91 | 8,883,924 | +0.57(+1.95%) |
Jul 10, 2015 | 29.22 | 29.82 | 29.00 | 29.34 | 8,783,456 | +0.58(+2.02%) |
Jul 09, 2015 | 28.68 | 28.94 | 28.52 | 28.76 | 13,574,251 | +0.58(+2.06%) |
Jul 08, 2015 | 28.63 | 28.70 | 28.10 | 28.18 | 13,778,438 | -0.77(-2.66%) |
Jul 07, 2015 | 28.94 | 29.07 | 28.29 | 28.94 | 10,975,771 | -0.10(-0.34%) |
Jul 06, 2015 | 29.02 | 29.27 | 28.76 | 29.04 | 6,682,904 | -0.31(-1.07%) |
Jul 02, 2015 | 29.48 | 29.36 | 29.36 | 29.36 | 5,278,410 | -0.24(-0.81%) |
Jul 01, 2015 | 29.63 | 29.78 | 29.42 | 29.60 | 8,297,551 | +0.42(+1.44%) |
Jun 30, 2015 | 29.18 | 29.34 | 28.80 | 29.18 | 8,962,757 | +0.35(+1.21%) |
Jun 29, 2015 | 29.54 | 29.55 | 28.74 | 28.83 | 12,503,732 | -1.13(-3.79%) |
Jun 26, 2015 | 29.86 | 30.03 | 29.60 | 29.96 | 15,185,458 | +0.25(+0.84%) |
Jun 25, 2015 | 29.71 | 29.95 | 29.54 | 29.71 | 6,319,813 | +0.16(+0.54%) |
Jun 24, 2015 | 29.80 | 29.93 | 29.46 | 29.55 | 4,505,748 | -0.37(-1.22%) |
Jun 23, 2015 | 29.96 | 30.19 | 29.83 | 29.92 | 6,908,210 | +0.10(+0.33%) |
Jun 22, 2015 | 29.47 | 29.92 | 29.47 | 29.82 | 6,342,720 | +0.63(+2.14%) |
Jun 19, 2015 | 29.36 | 29.51 | 29.12 | 29.19 | 8,555,471 | -0.36(-1.21%) |
Jun 18, 2015 | 29.62 | 29.73 | 29.12 | 29.55 | 11,139,297 | +0.00(+0.00%) |
Jun 17, 2015 | 29.82 | 30.02 | 29.47 | 29.55 | 8,592,003 | -0.15(-0.51%) |
Jun 16, 2015 | 29.44 | 29.80 | 29.40 | 29.70 | 6,751,502 | +0.17(+0.57%) |
Jun 15, 2015 | 29.48 | 29.68 | 29.14 | 29.53 | 5,993,235 | -0.28(-0.93%) |
Jun 12, 2015 | 29.79 | 29.96 | 29.69 | 29.81 | 6,613,548 | -0.03(-0.09%) |
Jun 11, 2015 | 29.89 | 30.13 | 29.79 | 29.84 | 8,321,935 | -0.04(-0.12%) |
Jun 10, 2015 | 29.66 | 30.00 | 29.56 | 29.87 | 8,338,067 | +0.37(+1.24%) |
Jun 09, 2015 | 29.48 | 29.64 | 29.30 | 29.51 | 6,209,737 | +0.00(+0.00%) |
Jun 08, 2015 | 29.63 | 29.92 | 29.50 | 29.51 | 6,627,610 | -0.19(-0.63%) |
Jun 05, 2015 | 29.91 | 30.02 | 29.38 | 29.70 | 15,165,854 | +0.87(+3.01%) |
Jun 04, 2015 | 28.60 | 28.93 | 28.51 | 28.83 | 8,901,686 | -0.03(-0.09%) |
Jun 03, 2015 | 28.56 | 28.99 | 28.38 | 28.86 | 7,542,385 | +0.59(+2.09%) |
Jun 02, 2015 | 28.02 | 28.46 | 27.79 | 28.27 | 5,023,819 | +0.17(+0.60%) |
Jun 01, 2015 | 28.35 | 28.43 | 27.88 | 28.10 | 5,507,305 | -0.19(-0.66%) |
May 29, 2015 | 28.51 | 28.55 | 27.86 | 28.28 | 7,411,244 | -0.22(-0.78%) |
May 28, 2015 | 28.32 | 28.56 | 28.23 | 28.51 | 5,397,322 | +0.13(+0.44%) |
May 27, 2015 | 28.11 | 28.46 | 27.94 | 28.38 | 5,137,204 | +0.43(+1.53%) |
May 26, 2015 | 28.02 | 28.12 | 27.88 | 27.95 | 5,755,270 | -0.12(-0.41%) |
May 22, 2015 | 28.11 | 28.07 | 28.07 | 28.07 | 6,330,757 | -0.06(-0.22%) |
May 21, 2015 | 28.09 | 28.37 | 27.97 | 28.13 | 6,671,347 | -0.16(-0.57%) |
May 20, 2015 | 28.35 | 28.53 | 28.11 | 28.29 | 5,867,569 | -0.07(-0.25%) |
May 19, 2015 | 28.70 | 28.98 | 28.33 | 28.36 | 6,148,482 | -0.11(-0.38%) |
May 18, 2015 | 27.92 | 28.52 | 27.90 | 28.47 | 7,586,569 | +0.58(+2.08%) |
May 15, 2015 | 28.36 | 28.43 | 27.69 | 27.89 | 5,885,060 | -0.54(-1.89%) |
May 14, 2015 | 28.56 | 28.59 | 28.09 | 28.43 | 7,170,681 | +0.10(+0.35%) |
May 13, 2015 | 28.39 | 28.46 | 28.17 | 28.33 | 5,436,410 | -0.06(-0.22%) |
May 12, 2015 | 28.49 | 28.61 | 28.18 | 28.39 | 8,210,150 | -0.24(-0.84%) |
May 11, 2015 | 27.98 | 28.76 | 27.91 | 28.63 | 12,317,427 | +0.68(+2.43%) |
May 08, 2015 | 27.98 | 28.05 | 27.71 | 27.95 | 6,628,060 | +0.10(+0.35%) |
May 07, 2015 | 27.69 | 28.00 | 27.54 | 27.85 | 8,179,366 | +0.13(+0.48%) |
May 06, 2015 | 28.32 | 28.32 | 27.53 | 27.72 | 9,083,048 | -0.16(-0.58%) |
May 05, 2015 | 27.87 | 28.40 | 27.82 | 27.88 | 8,924,614 | -0.11(-0.38%) |
May 04, 2015 | 27.43 | 28.14 | 27.29 | 27.99 | 8,921,465 | +0.60(+2.18%) |