Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.71 | 30.12 | 29.25 | 29.67 | 2,007,230 | +0.11(+0.38%) |
Jul 30, 2015 | 29.36 | 30.42 | 29.14 | 29.56 | 3,303,092 | -0.03(-0.10%) |
Jul 29, 2015 | 29.16 | 29.64 | 29.16 | 29.59 | 2,187,734 | +0.47(+1.62%) |
Jul 28, 2015 | 29.11 | 29.21 | 28.87 | 29.11 | 2,378,269 | +0.13(+0.46%) |
Jul 27, 2015 | 28.95 | 29.16 | 28.74 | 28.98 | 1,792,925 | -0.16(-0.55%) |
Jul 24, 2015 | 29.67 | 29.67 | 29.03 | 29.14 | 1,433,969 | -0.47(-1.59%) |
Jul 23, 2015 | 29.52 | 29.73 | 29.47 | 29.61 | 1,391,617 | +0.20(+0.67%) |
Jul 22, 2015 | 29.41 | 29.61 | 29.31 | 29.42 | 2,687,398 | -0.02(-0.06%) |
Jul 21, 2015 | 29.52 | 29.63 | 29.37 | 29.44 | 1,168,073 | -0.05(-0.16%) |
Jul 20, 2015 | 29.47 | 29.58 | 29.33 | 29.48 | 840,087 | +0.13(+0.45%) |
Jul 17, 2015 | 29.47 | 29.58 | 29.23 | 29.35 | 1,004,655 | -0.05(-0.16%) |
Jul 16, 2015 | 29.48 | 29.55 | 29.30 | 29.40 | 901,215 | +0.11(+0.39%) |
Jul 15, 2015 | 29.22 | 29.41 | 29.02 | 29.28 | 1,352,107 | +0.12(+0.42%) |
Jul 14, 2015 | 28.95 | 29.28 | 28.78 | 29.16 | 1,834,517 | +0.15(+0.52%) |
Jul 13, 2015 | 28.84 | 29.03 | 28.66 | 29.01 | 2,053,293 | +0.41(+1.42%) |
Jul 10, 2015 | 28.55 | 28.70 | 28.29 | 28.61 | 1,472,139 | +0.24(+0.83%) |
Jul 09, 2015 | 28.99 | 28.99 | 28.30 | 28.37 | 2,639,151 | -0.26(-0.91%) |
Jul 08, 2015 | 28.59 | 28.77 | 28.40 | 28.63 | 3,403,964 | -0.23(-0.80%) |
Jul 07, 2015 | 28.65 | 28.91 | 28.23 | 28.86 | 2,106,005 | +0.33(+1.16%) |
Jul 06, 2015 | 28.44 | 28.92 | 28.41 | 28.53 | 3,155,226 | -0.15(-0.53%) |
Jul 02, 2015 | 29.06 | 28.68 | 28.68 | 28.68 | 1,662,304 | -0.18(-0.62%) |
Jul 01, 2015 | 28.74 | 29.05 | 28.62 | 28.86 | 2,307,146 | +0.33(+1.17%) |
Jun 30, 2015 | 28.69 | 28.76 | 28.32 | 28.53 | 1,758,822 | +0.03(+0.12%) |
Jun 29, 2015 | 28.80 | 28.96 | 28.47 | 28.49 | 1,513,956 | -0.55(-1.88%) |
Jun 26, 2015 | 28.67 | 29.07 | 28.53 | 29.04 | 2,823,311 | +0.43(+1.52%) |
Jun 25, 2015 | 28.53 | 28.77 | 28.37 | 28.61 | 1,853,135 | +0.28(+1.00%) |
Jun 24, 2015 | 28.33 | 28.52 | 28.16 | 28.32 | 1,410,708 | +0.00(+0.00%) |
Jun 23, 2015 | 28.11 | 28.39 | 28.02 | 28.32 | 965,915 | +0.24(+0.86%) |
Jun 22, 2015 | 28.17 | 28.17 | 27.79 | 28.08 | 1,198,533 | +0.08(+0.29%) |
Jun 19, 2015 | 27.97 | 28.20 | 27.86 | 28.00 | 1,641,098 | +0.10(+0.37%) |
Jun 18, 2015 | 27.70 | 28.14 | 27.70 | 27.90 | 1,141,892 | +0.22(+0.78%) |
Jun 17, 2015 | 27.72 | 27.88 | 27.60 | 27.68 | 1,214,056 | +0.06(+0.22%) |
Jun 16, 2015 | 27.68 | 27.82 | 27.49 | 27.62 | 1,220,564 | -0.00(-0.02%) |
Jun 15, 2015 | 27.53 | 27.64 | 27.19 | 27.62 | 1,155,394 | -0.10(-0.37%) |
Jun 12, 2015 | 27.72 | 27.83 | 27.59 | 27.73 | 670,789 | -0.02(-0.07%) |
Jun 11, 2015 | 27.68 | 27.79 | 27.54 | 27.75 | 1,474,935 | +0.12(+0.44%) |
Jun 10, 2015 | 27.52 | 27.79 | 27.45 | 27.62 | 1,533,475 | +0.16(+0.58%) |
Jun 09, 2015 | 27.48 | 27.68 | 27.28 | 27.46 | 729,985 | +0.08(+0.28%) |
Jun 08, 2015 | 27.81 | 27.83 | 27.38 | 27.39 | 962,283 | -0.44(-1.58%) |
Jun 05, 2015 | 27.37 | 27.90 | 27.36 | 27.83 | 1,327,447 | +0.46(+1.67%) |
Jun 04, 2015 | 27.33 | 27.50 | 27.21 | 27.37 | 1,459,896 | -0.21(-0.75%) |
Jun 03, 2015 | 27.34 | 27.65 | 27.10 | 27.58 | 1,370,144 | +0.37(+1.35%) |
Jun 02, 2015 | 27.00 | 27.31 | 26.95 | 27.21 | 768,786 | +0.04(+0.14%) |
Jun 01, 2015 | 26.99 | 27.21 | 26.81 | 27.17 | 1,068,774 | +0.23(+0.84%) |
May 29, 2015 | 27.08 | 27.25 | 26.88 | 26.95 | 1,661,584 | -0.23(-0.83%) |
May 28, 2015 | 27.22 | 27.35 | 27.01 | 27.17 | 1,514,100 | -0.05(-0.17%) |
May 27, 2015 | 26.88 | 27.27 | 26.65 | 27.22 | 1,390,541 | +0.49(+1.84%) |
May 26, 2015 | 27.11 | 27.11 | 26.58 | 26.73 | 1,555,527 | -0.39(-1.43%) |
May 22, 2015 | 27.13 | 27.12 | 27.12 | 27.12 | 1,003,659 | +0.03(+0.10%) |
May 21, 2015 | 26.93 | 27.13 | 26.83 | 27.09 | 999,256 | +0.03(+0.10%) |
May 20, 2015 | 27.00 | 27.09 | 26.69 | 27.06 | 1,209,501 | +0.16(+0.60%) |
May 19, 2015 | 26.90 | 27.02 | 26.80 | 26.90 | 1,054,707 | +0.09(+0.35%) |
May 18, 2015 | 26.46 | 26.87 | 26.39 | 26.80 | 1,202,063 | +0.34(+1.28%) |
May 15, 2015 | 26.24 | 26.46 | 26.04 | 26.46 | 1,450,233 | +0.23(+0.86%) |
May 14, 2015 | 26.41 | 26.45 | 26.15 | 26.24 | 1,463,191 | -0.03(-0.11%) |
May 13, 2015 | 26.22 | 26.52 | 26.13 | 26.27 | 1,783,562 | +0.08(+0.32%) |
May 12, 2015 | 25.95 | 26.30 | 25.78 | 26.18 | 1,445,622 | +0.18(+0.69%) |
May 11, 2015 | 25.94 | 26.21 | 25.83 | 26.00 | 1,558,111 | +0.06(+0.24%) |
May 08, 2015 | 26.33 | 26.34 | 25.81 | 25.94 | 1,455,956 | -0.11(-0.43%) |
May 07, 2015 | 25.44 | 26.19 | 25.02 | 26.05 | 1,447,415 | +0.08(+0.31%) |
May 06, 2015 | 26.20 | 26.26 | 25.83 | 25.97 | 1,271,791 | -0.11(-0.43%) |
May 05, 2015 | 26.12 | 26.35 | 26.02 | 26.09 | 2,444,139 | -0.17(-0.65%) |
May 04, 2015 | 26.25 | 26.50 | 26.16 | 26.26 | 2,260,052 | +0.03(+0.11%) |