Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.91 | 30.33 | 29.45 | 29.87 | 1,993,616 | +0.11(+0.38%) |
Jul 30, 2015 | 29.56 | 30.62 | 29.34 | 29.76 | 3,280,688 | -0.03(-0.10%) |
Jul 29, 2015 | 29.36 | 29.85 | 29.36 | 29.79 | 2,172,896 | +0.47(+1.62%) |
Jul 28, 2015 | 29.30 | 29.41 | 29.07 | 29.31 | 2,362,137 | +0.13(+0.46%) |
Jul 27, 2015 | 29.15 | 29.36 | 28.93 | 29.18 | 1,780,764 | -0.16(-0.55%) |
Jul 24, 2015 | 29.87 | 29.87 | 29.23 | 29.34 | 1,424,242 | -0.47(-1.59%) |
Jul 23, 2015 | 29.72 | 29.93 | 29.67 | 29.82 | 1,382,178 | +0.20(+0.67%) |
Jul 22, 2015 | 29.61 | 29.81 | 29.51 | 29.62 | 2,669,170 | -0.02(-0.06%) |
Jul 21, 2015 | 29.72 | 29.84 | 29.57 | 29.64 | 1,160,150 | -0.05(-0.16%) |
Jul 20, 2015 | 29.67 | 29.78 | 29.53 | 29.68 | 834,389 | +0.13(+0.45%) |
Jul 17, 2015 | 29.67 | 29.78 | 29.43 | 29.55 | 997,840 | -0.05(-0.16%) |
Jul 16, 2015 | 29.68 | 29.75 | 29.50 | 29.60 | 895,102 | +0.11(+0.39%) |
Jul 15, 2015 | 29.42 | 29.61 | 29.22 | 29.48 | 1,342,936 | +0.12(+0.42%) |
Jul 14, 2015 | 29.14 | 29.48 | 28.97 | 29.36 | 1,822,074 | +0.15(+0.52%) |
Jul 13, 2015 | 29.04 | 29.23 | 28.86 | 29.21 | 2,039,366 | +0.41(+1.42%) |
Jul 10, 2015 | 28.74 | 28.90 | 28.49 | 28.80 | 1,462,154 | +0.24(+0.83%) |
Jul 09, 2015 | 29.19 | 29.19 | 28.50 | 28.56 | 2,621,250 | -0.26(-0.91%) |
Jul 08, 2015 | 28.78 | 28.96 | 28.59 | 28.82 | 3,380,876 | -0.23(-0.80%) |
Jul 07, 2015 | 28.85 | 29.10 | 28.42 | 29.06 | 2,091,720 | +0.33(+1.16%) |
Jul 06, 2015 | 28.63 | 29.11 | 28.60 | 28.73 | 3,133,825 | -0.15(-0.53%) |
Jul 02, 2015 | 29.26 | 28.88 | 28.88 | 28.88 | 1,651,029 | -0.18(-0.62%) |
Jul 01, 2015 | 28.93 | 29.25 | 28.82 | 29.06 | 2,291,497 | +0.34(+1.17%) |
Jun 30, 2015 | 28.89 | 28.95 | 28.52 | 28.72 | 1,746,892 | +0.03(+0.12%) |
Jun 29, 2015 | 29.00 | 29.16 | 28.66 | 28.69 | 1,503,687 | -0.55(-1.88%) |
Jun 26, 2015 | 28.87 | 29.27 | 28.73 | 29.24 | 2,804,161 | +0.44(+1.52%) |
Jun 25, 2015 | 28.73 | 28.96 | 28.56 | 28.80 | 1,840,566 | +0.28(+1.00%) |
Jun 24, 2015 | 28.53 | 28.72 | 28.35 | 28.52 | 1,401,140 | +0.00(+0.00%) |
Jun 23, 2015 | 28.30 | 28.59 | 28.21 | 28.52 | 959,364 | +0.24(+0.86%) |
Jun 22, 2015 | 28.36 | 28.36 | 27.98 | 28.27 | 1,190,404 | +0.08(+0.29%) |
Jun 19, 2015 | 28.16 | 28.39 | 28.05 | 28.19 | 1,629,967 | +0.10(+0.37%) |
Jun 18, 2015 | 27.89 | 28.33 | 27.89 | 28.09 | 1,134,147 | +0.22(+0.78%) |
Jun 17, 2015 | 27.91 | 28.07 | 27.79 | 27.87 | 1,205,822 | +0.06(+0.22%) |
Jun 16, 2015 | 27.87 | 28.01 | 27.68 | 27.81 | 1,212,286 | -0.00(-0.02%) |
Jun 15, 2015 | 27.72 | 27.83 | 27.38 | 27.81 | 1,147,558 | -0.10(-0.37%) |
Jun 12, 2015 | 27.91 | 28.02 | 27.78 | 27.92 | 666,239 | -0.02(-0.07%) |
Jun 11, 2015 | 27.87 | 27.98 | 27.73 | 27.94 | 1,464,931 | +0.12(+0.44%) |
Jun 10, 2015 | 27.71 | 27.98 | 27.63 | 27.81 | 1,523,074 | +0.16(+0.58%) |
Jun 09, 2015 | 27.67 | 27.87 | 27.47 | 27.65 | 725,034 | +0.08(+0.28%) |
Jun 08, 2015 | 28.00 | 28.02 | 27.57 | 27.58 | 955,756 | -0.44(-1.58%) |
Jun 05, 2015 | 27.56 | 28.09 | 27.55 | 28.02 | 1,318,443 | +0.46(+1.67%) |
Jun 04, 2015 | 27.52 | 27.69 | 27.40 | 27.56 | 1,449,994 | -0.21(-0.75%) |
Jun 03, 2015 | 27.53 | 27.84 | 27.28 | 27.77 | 1,360,851 | +0.37(+1.35%) |
Jun 02, 2015 | 27.19 | 27.50 | 27.13 | 27.40 | 763,572 | +0.04(+0.14%) |
Jun 01, 2015 | 27.18 | 27.40 | 27.00 | 27.36 | 1,061,525 | +0.23(+0.84%) |
May 29, 2015 | 27.26 | 27.43 | 27.06 | 27.13 | 1,650,314 | -0.23(-0.83%) |
May 28, 2015 | 27.41 | 27.54 | 27.20 | 27.36 | 1,503,831 | -0.05(-0.17%) |
May 27, 2015 | 27.06 | 27.45 | 26.84 | 27.41 | 1,381,109 | +0.49(+1.83%) |
May 26, 2015 | 27.29 | 27.29 | 26.77 | 26.91 | 1,544,977 | -0.39(-1.43%) |
May 22, 2015 | 27.32 | 27.30 | 27.30 | 27.30 | 996,851 | +0.03(+0.10%) |
May 21, 2015 | 27.11 | 27.32 | 27.02 | 27.27 | 992,478 | +0.03(+0.10%) |
May 20, 2015 | 27.19 | 27.27 | 26.87 | 27.24 | 1,201,298 | +0.16(+0.60%) |
May 19, 2015 | 27.08 | 27.21 | 26.98 | 27.08 | 1,047,553 | +0.09(+0.35%) |
May 18, 2015 | 26.65 | 27.05 | 26.57 | 26.99 | 1,193,909 | +0.34(+1.28%) |
May 15, 2015 | 26.42 | 26.65 | 26.21 | 26.65 | 1,440,397 | +0.23(+0.86%) |
May 14, 2015 | 26.59 | 26.63 | 26.33 | 26.42 | 1,453,267 | -0.03(-0.11%) |
May 13, 2015 | 26.40 | 26.70 | 26.30 | 26.45 | 1,771,464 | +0.09(+0.32%) |
May 12, 2015 | 26.12 | 26.47 | 25.95 | 26.36 | 1,435,817 | +0.18(+0.69%) |
May 11, 2015 | 26.11 | 26.39 | 26.01 | 26.18 | 1,547,543 | +0.06(+0.24%) |
May 08, 2015 | 26.51 | 26.52 | 25.99 | 26.12 | 1,446,080 | -0.11(-0.43%) |
May 07, 2015 | 25.61 | 26.37 | 25.19 | 26.23 | 1,437,598 | +0.08(+0.31%) |
May 06, 2015 | 26.38 | 26.44 | 26.00 | 26.15 | 1,263,164 | -0.11(-0.43%) |
May 05, 2015 | 26.29 | 26.53 | 26.20 | 26.27 | 2,427,561 | -0.17(-0.65%) |
May 04, 2015 | 26.43 | 26.68 | 26.34 | 26.44 | 2,244,722 | +0.03(+0.11%) |