Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 23.88 | 24.55 | 23.80 | 24.14 | 6,556,456 | +0.13(+0.54%) |
Jul 30, 2015 | 24.34 | 24.57 | 23.90 | 24.01 | 5,735,121 | -0.35(-1.44%) |
Jul 29, 2015 | 24.52 | 25.13 | 24.20 | 24.37 | 9,672,474 | -0.37(-1.49%) |
Jul 28, 2015 | 24.43 | 25.22 | 24.06 | 24.73 | 9,877,371 | +0.33(+1.36%) |
Jul 27, 2015 | 23.89 | 25.13 | 23.77 | 24.40 | 12,207,731 | -0.06(-0.23%) |
Jul 24, 2015 | 23.54 | 25.14 | 23.53 | 24.46 | 11,174,385 | -1.02(-3.99%) |
Jul 23, 2015 | 25.72 | 25.95 | 24.62 | 25.47 | 11,797,813 | -0.29(-1.11%) |
Jul 22, 2015 | 26.09 | 26.26 | 25.60 | 25.76 | 7,186,764 | -0.49(-1.86%) |
Jul 21, 2015 | 26.67 | 26.89 | 26.15 | 26.25 | 7,426,647 | -0.23(-0.87%) |
Jul 20, 2015 | 26.53 | 26.77 | 26.23 | 26.48 | 5,605,461 | -0.30(-1.10%) |
Jul 17, 2015 | 27.16 | 27.36 | 26.75 | 26.77 | 4,591,348 | -0.46(-1.69%) |
Jul 16, 2015 | 27.27 | 27.51 | 27.12 | 27.24 | 3,535,212 | +0.09(+0.34%) |
Jul 15, 2015 | 27.41 | 27.63 | 27.01 | 27.14 | 4,480,365 | -0.45(-1.64%) |
Jul 14, 2015 | 28.04 | 28.04 | 27.40 | 27.60 | 4,550,607 | +0.16(+0.57%) |
Jul 13, 2015 | 27.22 | 27.50 | 26.92 | 27.44 | 4,320,317 | +0.40(+1.47%) |
Jul 10, 2015 | 27.50 | 27.66 | 27.04 | 27.04 | 4,031,716 | -0.26(-0.95%) |
Jul 09, 2015 | 27.76 | 27.79 | 27.30 | 27.30 | 4,306,961 | -0.01(-0.03%) |
Jul 08, 2015 | 28.00 | 28.11 | 27.25 | 27.31 | 4,526,111 | -0.85(-3.02%) |
Jul 07, 2015 | 28.03 | 28.25 | 27.69 | 28.16 | 4,200,958 | -0.08(-0.29%) |
Jul 06, 2015 | 28.05 | 28.50 | 28.03 | 28.24 | 4,302,220 | -0.40(-1.39%) |
Jul 02, 2015 | 28.83 | 28.64 | 28.64 | 28.64 | 3,059,051 | +0.03(+0.10%) |
Jul 01, 2015 | 29.08 | 29.24 | 28.40 | 28.61 | 4,905,264 | -0.50(-1.71%) |
Jun 30, 2015 | 29.20 | 29.31 | 28.86 | 29.11 | 6,168,040 | +0.06(+0.22%) |
Jun 29, 2015 | 29.23 | 29.52 | 29.04 | 29.04 | 3,600,507 | -0.47(-1.59%) |
Jun 26, 2015 | 29.35 | 29.64 | 29.30 | 29.52 | 4,735,756 | +0.06(+0.22%) |
Jun 25, 2015 | 29.85 | 29.86 | 29.29 | 29.45 | 5,112,591 | -0.38(-1.27%) |
Jun 24, 2015 | 30.09 | 30.48 | 29.76 | 29.83 | 5,199,393 | -0.28(-0.92%) |
Jun 23, 2015 | 30.58 | 30.67 | 30.05 | 30.11 | 6,965,417 | -0.54(-1.78%) |
Jun 22, 2015 | 30.68 | 30.79 | 30.32 | 30.65 | 5,066,200 | +0.09(+0.30%) |
Jun 19, 2015 | 30.82 | 31.02 | 30.53 | 30.56 | 6,819,095 | -0.43(-1.40%) |
Jun 18, 2015 | 31.58 | 31.81 | 30.88 | 30.99 | 6,743,874 | -0.49(-1.55%) |
Jun 17, 2015 | 31.70 | 31.82 | 31.19 | 31.48 | 3,241,801 | +0.02(+0.06%) |
Jun 16, 2015 | 31.27 | 31.53 | 31.14 | 31.46 | 3,015,567 | +0.18(+0.56%) |
Jun 15, 2015 | 31.06 | 31.40 | 30.96 | 31.29 | 2,574,856 | +0.09(+0.30%) |
Jun 12, 2015 | 31.16 | 31.29 | 31.16 | 31.20 | 4,874,365 | -0.16(-0.50%) |
Jun 11, 2015 | 31.43 | 31.56 | 31.21 | 31.35 | 3,951,210 | +0.02(+0.06%) |
Jun 10, 2015 | 31.62 | 31.66 | 30.89 | 31.33 | 5,536,306 | +0.06(+0.18%) |
Jun 09, 2015 | 31.83 | 31.90 | 31.27 | 31.28 | 4,552,160 | +0.07(+0.24%) |
Jun 08, 2015 | 31.23 | 31.39 | 30.96 | 31.20 | 3,552,832 | -0.04(-0.12%) |
Jun 05, 2015 | 31.24 | 31.72 | 31.20 | 31.24 | 7,901,127 | -0.24(-0.76%) |
Jun 04, 2015 | 31.38 | 31.64 | 31.34 | 31.48 | 9,657,742 | -0.03(-0.09%) |
Jun 03, 2015 | 31.45 | 31.68 | 31.30 | 31.51 | 6,414,377 | -0.03(-0.09%) |
Jun 02, 2015 | 31.57 | 31.77 | 31.25 | 31.54 | 4,702,849 | +0.03(+0.09%) |
Jun 01, 2015 | 31.30 | 31.62 | 31.25 | 31.51 | 5,684,934 | +0.17(+0.53%) |
May 29, 2015 | 31.31 | 31.47 | 31.03 | 31.34 | 5,189,259 | +0.10(+0.32%) |
May 28, 2015 | 31.91 | 31.91 | 31.06 | 31.24 | 4,495,416 | -0.72(-2.25%) |
May 27, 2015 | 31.92 | 32.12 | 31.70 | 31.96 | 5,365,223 | -0.06(-0.20%) |
May 26, 2015 | 32.05 | 32.27 | 31.76 | 32.03 | 5,172,995 | -0.37(-1.14%) |
May 22, 2015 | 32.14 | 32.39 | 32.39 | 32.39 | 3,446,187 | +0.10(+0.31%) |
May 21, 2015 | 32.40 | 32.57 | 32.21 | 32.29 | 5,539,269 | +0.04(+0.11%) |
May 20, 2015 | 32.28 | 32.41 | 31.99 | 32.26 | 4,775,439 | -0.05(-0.14%) |
May 19, 2015 | 32.30 | 32.57 | 32.07 | 32.30 | 7,163,218 | -0.14(-0.43%) |
May 18, 2015 | 32.65 | 32.67 | 32.24 | 32.44 | 6,363,430 | -0.23(-0.71%) |
May 15, 2015 | 32.47 | 32.86 | 32.22 | 32.67 | 5,975,926 | +0.07(+0.23%) |
May 14, 2015 | 32.44 | 32.89 | 32.31 | 32.60 | 5,649,972 | +0.18(+0.57%) |
May 13, 2015 | 32.51 | 32.56 | 32.29 | 32.41 | 6,576,591 | -0.01(-0.03%) |
May 12, 2015 | 32.31 | 32.59 | 32.16 | 32.42 | 6,750,904 | +0.15(+0.46%) |
May 11, 2015 | 32.36 | 32.37 | 31.97 | 32.27 | 6,603,457 | -0.08(-0.26%) |
May 08, 2015 | 31.93 | 32.39 | 31.44 | 32.36 | 6,436,885 | +0.75(+2.36%) |
May 07, 2015 | 31.41 | 31.73 | 31.29 | 31.61 | 6,325,151 | +0.12(+0.38%) |
May 06, 2015 | 31.64 | 31.86 | 31.35 | 31.49 | 6,646,685 | +0.15(+0.47%) |
May 05, 2015 | 31.86 | 31.87 | 31.20 | 31.34 | 7,491,031 | -0.32(-1.02%) |
May 04, 2015 | 31.47 | 31.68 | 31.14 | 31.67 | 5,506,334 | +0.37(+1.18%) |