Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.81 | 32.94 | 32.59 | 32.92 | 5,969,366 | +0.20(+0.62%) |
Jul 30, 2015 | 32.34 | 32.78 | 32.04 | 32.72 | 5,323,799 | +0.17(+0.52%) |
Jul 29, 2015 | 32.54 | 32.72 | 32.43 | 32.55 | 5,362,406 | +0.07(+0.21%) |
Jul 28, 2015 | 32.31 | 32.61 | 32.12 | 32.49 | 5,450,016 | +0.44(+1.36%) |
Jul 27, 2015 | 32.02 | 32.23 | 31.37 | 32.05 | 6,166,739 | -0.13(-0.42%) |
Jul 24, 2015 | 32.43 | 32.65 | 32.16 | 32.18 | 5,205,725 | -0.26(-0.80%) |
Jul 23, 2015 | 32.83 | 32.96 | 32.40 | 32.44 | 5,497,222 | -0.29(-0.87%) |
Jul 22, 2015 | 32.68 | 32.97 | 32.52 | 32.73 | 4,933,663 | +0.04(+0.13%) |
Jul 21, 2015 | 32.90 | 32.99 | 32.51 | 32.69 | 6,395,004 | -0.18(-0.54%) |
Jul 20, 2015 | 32.59 | 33.01 | 32.49 | 32.86 | 6,130,242 | +0.38(+1.16%) |
Jul 17, 2015 | 32.38 | 32.53 | 32.30 | 32.49 | 5,273,639 | +0.11(+0.34%) |
Jul 16, 2015 | 32.18 | 32.46 | 32.15 | 32.38 | 5,039,444 | +0.22(+0.68%) |
Jul 15, 2015 | 31.95 | 32.40 | 31.95 | 32.16 | 6,207,047 | +0.11(+0.34%) |
Jul 14, 2015 | 32.23 | 32.30 | 31.98 | 32.05 | 4,855,165 | -0.23(-0.71%) |
Jul 13, 2015 | 32.28 | 32.42 | 32.07 | 32.28 | 12,205,566 | +0.26(+0.80%) |
Jul 10, 2015 | 31.88 | 32.23 | 31.86 | 32.02 | 5,864,438 | +0.32(+1.02%) |
Jul 09, 2015 | 31.86 | 31.99 | 31.68 | 31.70 | 9,137,610 | +0.18(+0.56%) |
Jul 08, 2015 | 31.49 | 31.72 | 31.32 | 31.53 | 8,583,296 | -0.10(-0.32%) |
Jul 07, 2015 | 31.00 | 31.71 | 30.83 | 31.63 | 11,027,551 | +0.76(+2.47%) |
Jul 06, 2015 | 30.54 | 30.96 | 30.52 | 30.86 | 6,873,224 | +0.19(+0.63%) |
Jul 02, 2015 | 30.80 | 30.67 | 30.67 | 30.67 | 9,221,040 | -0.05(-0.16%) |
Jul 01, 2015 | 30.66 | 30.82 | 30.47 | 30.72 | 8,163,951 | +0.30(+0.99%) |
Jun 30, 2015 | 30.64 | 30.75 | 30.41 | 30.42 | 8,429,824 | -0.07(-0.22%) |
Jun 29, 2015 | 30.61 | 30.86 | 30.40 | 30.48 | 8,009,006 | -0.18(-0.60%) |
Jun 26, 2015 | 30.70 | 31.03 | 30.60 | 30.67 | 21,116,150 | +0.07(+0.22%) |
Jun 25, 2015 | 30.62 | 31.18 | 30.40 | 30.60 | 12,382,602 | +0.00(+0.01%) |
Jun 24, 2015 | 30.85 | 30.88 | 30.57 | 30.60 | 8,178,165 | -0.21(-0.69%) |
Jun 23, 2015 | 31.18 | 31.19 | 30.74 | 30.81 | 8,483,300 | -0.35(-1.13%) |
Jun 22, 2015 | 31.16 | 31.29 | 31.01 | 31.16 | 6,243,268 | +0.14(+0.46%) |
Jun 19, 2015 | 30.83 | 31.24 | 30.77 | 31.02 | 10,555,738 | +0.17(+0.56%) |
Jun 18, 2015 | 31.37 | 31.37 | 30.61 | 30.85 | 20,772,728 | +0.26(+0.86%) |
Jun 17, 2015 | 30.46 | 30.65 | 30.38 | 30.59 | 12,778,073 | +0.23(+0.77%) |
Jun 16, 2015 | 30.07 | 30.43 | 29.97 | 30.35 | 7,322,851 | +0.26(+0.85%) |
Jun 15, 2015 | 29.82 | 30.27 | 29.70 | 30.09 | 7,242,185 | +0.04(+0.13%) |
Jun 12, 2015 | 29.97 | 30.18 | 29.83 | 30.06 | 4,549,330 | -0.05(-0.18%) |
Jun 11, 2015 | 30.09 | 30.38 | 29.95 | 30.11 | 5,804,464 | +0.21(+0.69%) |
Jun 10, 2015 | 29.68 | 29.95 | 29.66 | 29.91 | 6,510,929 | +0.25(+0.83%) |
Jun 09, 2015 | 29.60 | 29.88 | 29.47 | 29.66 | 6,268,522 | +0.00(+0.01%) |
Jun 08, 2015 | 29.86 | 29.89 | 29.64 | 29.65 | 5,740,811 | -0.13(-0.45%) |
Jun 05, 2015 | 30.22 | 30.24 | 29.76 | 29.79 | 7,284,328 | -0.50(-1.65%) |
Jun 04, 2015 | 30.38 | 30.49 | 30.12 | 30.29 | 5,864,419 | -0.16(-0.54%) |
Jun 03, 2015 | 30.36 | 30.51 | 30.12 | 30.45 | 5,943,757 | +0.12(+0.40%) |
Jun 02, 2015 | 30.49 | 30.61 | 30.23 | 30.33 | 5,528,078 | -0.29(-0.95%) |
Jun 01, 2015 | 30.70 | 30.72 | 30.47 | 30.62 | 7,068,348 | +0.08(+0.26%) |
May 29, 2015 | 31.08 | 31.08 | 30.54 | 30.54 | 7,310,462 | -0.48(-1.54%) |
May 28, 2015 | 31.04 | 31.12 | 30.97 | 31.02 | 10,687,165 | -0.10(-0.34%) |
May 27, 2015 | 31.05 | 31.30 | 30.96 | 31.12 | 8,164,730 | -0.02(-0.05%) |
May 26, 2015 | 31.18 | 31.27 | 31.03 | 31.14 | 6,708,062 | -0.08(-0.26%) |
May 22, 2015 | 31.11 | 31.22 | 31.22 | 31.22 | 18,619,436 | +0.16(+0.50%) |
May 21, 2015 | 30.92 | 31.20 | 30.77 | 31.06 | 7,477,841 | +0.12(+0.39%) |
May 20, 2015 | 30.65 | 31.02 | 30.54 | 30.94 | 8,009,175 | +0.12(+0.39%) |
May 19, 2015 | 30.73 | 30.93 | 30.54 | 30.82 | 7,129,176 | +0.16(+0.52%) |
May 18, 2015 | 30.55 | 30.80 | 30.52 | 30.66 | 7,613,966 | -0.00(-0.01%) |
May 15, 2015 | 30.44 | 30.67 | 30.40 | 30.67 | 8,697,151 | +0.28(+0.91%) |
May 14, 2015 | 30.08 | 30.42 | 29.79 | 30.39 | 9,906,413 | +0.51(+1.70%) |
May 13, 2015 | 29.97 | 30.09 | 29.82 | 29.88 | 8,435,326 | +0.03(+0.11%) |
May 12, 2015 | 29.97 | 30.10 | 29.79 | 29.85 | 8,637,846 | -0.21(-0.70%) |
May 11, 2015 | 30.08 | 30.43 | 30.05 | 30.06 | 11,325,022 | +0.02(+0.07%) |
May 08, 2015 | 29.72 | 30.27 | 29.71 | 30.04 | 14,499,716 | +0.48(+1.61%) |
May 07, 2015 | 29.06 | 29.56 | 28.84 | 29.56 | 13,724,561 | +0.36(+1.22%) |
May 06, 2015 | 28.80 | 29.24 | 28.66 | 29.20 | 13,891,761 | +0.67(+2.33%) |
May 05, 2015 | 29.10 | 29.13 | 28.49 | 28.54 | 10,072,561 | -0.75(-2.57%) |
May 04, 2015 | 29.32 | 29.53 | 29.21 | 29.29 | 6,415,753 | -0.05(-0.17%) |