Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.97 | 31.10 | 30.92 | 31.07 | 3,040,242 | +0.60(+1.97%) |
Jul 30, 2015 | 30.51 | 30.57 | 30.39 | 30.47 | 1,183,558 | +0.04(+0.13%) |
Jul 29, 2015 | 30.34 | 30.50 | 30.26 | 30.43 | 1,919,734 | +0.32(+1.06%) |
Jul 28, 2015 | 30.12 | 30.21 | 29.98 | 30.11 | 2,488,805 | +0.06(+0.20%) |
Jul 27, 2015 | 30.21 | 30.23 | 30.02 | 30.05 | 2,561,754 | -0.58(-1.89%) |
Jul 24, 2015 | 30.86 | 30.89 | 30.55 | 30.63 | 2,120,741 | -0.33(-1.07%) |
Jul 23, 2015 | 31.21 | 31.25 | 30.92 | 30.96 | 1,284,826 | -0.37(-1.18%) |
Jul 22, 2015 | 31.43 | 31.44 | 31.30 | 31.33 | 960,156 | +0.22(+0.71%) |
Jul 21, 2015 | 31.22 | 31.25 | 31.07 | 31.11 | 1,405,471 | -0.19(-0.61%) |
Jul 20, 2015 | 31.20 | 31.37 | 31.15 | 31.30 | 1,415,179 | -0.10(-0.32%) |
Jul 17, 2015 | 31.46 | 31.50 | 31.35 | 31.40 | 2,287,047 | -0.12(-0.38%) |
Jul 16, 2015 | 31.39 | 31.53 | 31.35 | 31.52 | 1,322,384 | +0.57(+1.84%) |
Jul 15, 2015 | 31.07 | 31.12 | 30.95 | 30.95 | 953,667 | +0.02(+0.06%) |
Jul 14, 2015 | 30.83 | 30.99 | 30.77 | 30.93 | 1,209,145 | +0.15(+0.49%) |
Jul 13, 2015 | 30.69 | 30.81 | 30.65 | 30.78 | 1,306,267 | +0.31(+1.02%) |
Jul 10, 2015 | 30.35 | 30.48 | 30.21 | 30.47 | 1,420,159 | +0.38(+1.26%) |
Jul 09, 2015 | 30.44 | 31.00 | 30.06 | 30.09 | 1,192,966 | -0.02(-0.07%) |
Jul 08, 2015 | 30.40 | 30.41 | 29.97 | 30.11 | 3,618,143 | -0.69(-2.24%) |
Jul 07, 2015 | 30.76 | 30.91 | 30.57 | 30.80 | 2,061,007 | -0.25(-0.81%) |
Jul 06, 2015 | 31.01 | 31.12 | 30.86 | 31.05 | 3,139,589 | +0.24(+0.78%) |
Jul 02, 2015 | 30.74 | 30.81 | 30.81 | 30.81 | 1,382,600 | +0.20(+0.65%) |
Jul 01, 2015 | 30.55 | 30.64 | 30.43 | 30.61 | 1,193,596 | +0.35(+1.16%) |
Jun 30, 2015 | 30.28 | 30.45 | 30.16 | 30.26 | 3,889,299 | +0.45(+1.51%) |
Jun 29, 2015 | 29.88 | 30.08 | 29.80 | 29.81 | 1,580,522 | -0.66(-2.17%) |
Jun 26, 2015 | 30.41 | 30.52 | 30.36 | 30.47 | 1,454,991 | +0.20(+0.66%) |
Jun 25, 2015 | 30.51 | 30.52 | 30.25 | 30.27 | 2,255,879 | -0.09(-0.30%) |
Jun 24, 2015 | 30.43 | 30.53 | 30.32 | 30.36 | 1,339,342 | -0.27(-0.88%) |
Jun 23, 2015 | 30.42 | 30.67 | 30.42 | 30.63 | 967,942 | +0.08(+0.26%) |
Jun 22, 2015 | 30.61 | 30.64 | 30.50 | 30.55 | 1,292,554 | +0.45(+1.50%) |
Jun 19, 2015 | 30.19 | 30.30 | 30.10 | 30.10 | 1,651,777 | -0.04(-0.13%) |
Jun 18, 2015 | 29.87 | 30.16 | 29.83 | 30.14 | 4,324,201 | +0.70(+2.38%) |
Jun 17, 2015 | 29.19 | 29.56 | 29.06 | 29.44 | 1,752,340 | +0.42(+1.45%) |
Jun 16, 2015 | 28.97 | 29.07 | 28.94 | 29.02 | 1,614,229 | +0.18(+0.62%) |
Jun 15, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 1,749,978 | +0.27(+0.95%) |
Jun 12, 2015 | 28.72 | 28.72 | 28.50 | 28.57 | 3,150,678 | -0.02(-0.05%) |
Jun 11, 2015 | 28.78 | 28.78 | 28.53 | 28.59 | 12,267,370 | -0.86(-2.94%) |
Jun 10, 2015 | 29.23 | 29.48 | 29.18 | 29.45 | 2,325,132 | +0.80(+2.79%) |
Jun 09, 2015 | 28.89 | 28.97 | 28.65 | 28.65 | 1,717,163 | -0.25(-0.87%) |
Jun 08, 2015 | 29.12 | 29.12 | 28.86 | 28.90 | 742,506 | -0.38(-1.30%) |
Jun 05, 2015 | 29.31 | 29.36 | 29.30 | 29.28 | 2,609,317 | +0.02(+0.07%) |
Jun 04, 2015 | 29.30 | 29.48 | 29.23 | 29.26 | 3,391,965 | -0.01(-0.03%) |
Jun 03, 2015 | 29.56 | 29.61 | 29.27 | 29.27 | 4,938,936 | -0.59(-1.98%) |
Jun 02, 2015 | 29.76 | 29.93 | 29.76 | 29.86 | 1,298,288 | -0.56(-1.84%) |
Jun 01, 2015 | 30.63 | 30.78 | 30.42 | 30.42 | 1,829,161 | -0.13(-0.43%) |
May 29, 2015 | 30.68 | 30.74 | 30.54 | 30.55 | 4,130,031 | +0.37(+1.23%) |
May 28, 2015 | 30.20 | 30.30 | 30.07 | 30.18 | 1,078,370 | -0.16(-0.53%) |
May 27, 2015 | 30.20 | 30.42 | 30.20 | 30.34 | 1,684,095 | +0.09(+0.30%) |
May 26, 2015 | 30.42 | 30.46 | 30.17 | 30.25 | 1,648,312 | -0.78(-2.51%) |
May 22, 2015 | 31.01 | 31.03 | 31.03 | 31.03 | 1,184,800 | +0.16(+0.52%) |
May 21, 2015 | 30.86 | 30.90 | 30.82 | 30.87 | 1,317,786 | -0.17(-0.55%) |
May 20, 2015 | 30.88 | 31.04 | 30.80 | 31.04 | 1,728,633 | +0.48(+1.57%) |
May 19, 2015 | 30.53 | 30.60 | 30.44 | 30.56 | 1,797,858 | -0.01(-0.03%) |
May 18, 2015 | 30.66 | 30.67 | 30.54 | 30.57 | 1,090,271 | +0.13(+0.43%) |
May 15, 2015 | 30.32 | 30.44 | 30.24 | 30.44 | 1,858,745 | +0.10(+0.33%) |
May 14, 2015 | 30.22 | 30.37 | 30.16 | 30.34 | 1,901,095 | +0.43(+1.44%) |
May 13, 2015 | 30.01 | 30.02 | 29.86 | 29.91 | 2,029,173 | +0.40(+1.36%) |
May 12, 2015 | 29.53 | 29.63 | 29.45 | 29.51 | 2,616,349 | -0.74(-2.45%) |
May 11, 2015 | 30.43 | 30.46 | 30.23 | 30.25 | 2,928,397 | +0.04(+0.13%) |
May 08, 2015 | 29.91 | 30.23 | 29.89 | 30.21 | 3,850,532 | +0.69(+2.34%) |
May 07, 2015 | 29.23 | 29.52 | 29.21 | 29.52 | 3,369,307 | +0.18(+0.61%) |
May 06, 2015 | 29.58 | 29.60 | 29.20 | 29.34 | 3,048,367 | -0.96(-3.17%) |
May 05, 2015 | 30.35 | 30.35 | 30.19 | 30.30 | 2,109,128 | +0.04(+0.13%) |
May 04, 2015 | 30.23 | 30.30 | 30.16 | 30.26 | 3,731,440 | +0.67(+2.26%) |