Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.22 | 31.41 | 31.06 | 31.11 | 2,192,844 | +0.07(+0.22%) |
Jul 30, 2015 | 30.70 | 31.14 | 30.54 | 31.04 | 1,128,693 | +0.31(+1.00%) |
Jul 29, 2015 | 30.58 | 30.83 | 30.13 | 30.73 | 1,697,154 | +0.29(+0.95%) |
Jul 28, 2015 | 30.52 | 30.56 | 30.06 | 30.44 | 1,511,783 | +0.22(+0.71%) |
Jul 27, 2015 | 30.92 | 30.97 | 29.98 | 30.23 | 2,213,297 | -1.01(-3.24%) |
Jul 24, 2015 | 31.58 | 31.68 | 30.86 | 31.24 | 2,210,781 | -0.01(-0.04%) |
Jul 23, 2015 | 32.40 | 33.45 | 30.63 | 31.25 | 4,414,894 | +1.65(+5.59%) |
Jul 22, 2015 | 29.43 | 29.81 | 29.09 | 29.60 | 1,615,014 | +0.06(+0.20%) |
Jul 21, 2015 | 29.88 | 30.08 | 29.31 | 29.54 | 2,041,413 | -0.43(-1.44%) |
Jul 20, 2015 | 29.57 | 30.10 | 29.44 | 29.97 | 1,378,997 | +0.54(+1.83%) |
Jul 17, 2015 | 29.41 | 29.54 | 29.23 | 29.43 | 1,255,605 | +0.01(+0.03%) |
Jul 16, 2015 | 29.48 | 29.64 | 29.34 | 29.42 | 939,600 | +0.06(+0.21%) |
Jul 15, 2015 | 29.38 | 29.55 | 29.15 | 29.36 | 1,661,874 | -0.01(-0.03%) |
Jul 14, 2015 | 29.17 | 29.43 | 29.07 | 29.37 | 1,022,211 | +0.20(+0.68%) |
Jul 13, 2015 | 28.86 | 29.27 | 28.80 | 29.17 | 1,987,567 | +0.50(+1.75%) |
Jul 10, 2015 | 28.51 | 28.72 | 28.38 | 28.67 | 1,927,545 | +0.44(+1.55%) |
Jul 09, 2015 | 28.32 | 28.92 | 28.19 | 28.23 | 3,620,131 | +0.24(+0.85%) |
Jul 08, 2015 | 29.99 | 29.99 | 27.87 | 28.00 | 7,008,745 | -2.39(-7.86%) |
Jul 07, 2015 | 31.40 | 31.40 | 30.10 | 30.38 | 2,894,252 | -0.94(-2.99%) |
Jul 06, 2015 | 31.18 | 31.57 | 31.11 | 31.32 | 765,728 | -0.11(-0.36%) |
Jul 02, 2015 | 31.87 | 31.43 | 31.43 | 31.43 | 1,486,028 | -0.27(-0.84%) |
Jul 01, 2015 | 31.40 | 31.84 | 31.28 | 31.70 | 1,193,414 | +0.60(+1.94%) |
Jun 30, 2015 | 31.27 | 31.42 | 31.05 | 31.10 | 1,299,119 | +0.17(+0.56%) |
Jun 29, 2015 | 31.36 | 31.55 | 30.91 | 30.92 | 964,399 | -0.79(-2.51%) |
Jun 26, 2015 | 31.71 | 31.83 | 31.44 | 31.72 | 2,076,115 | +0.08(+0.26%) |
Jun 25, 2015 | 31.71 | 31.85 | 31.46 | 31.64 | 702,564 | +0.06(+0.19%) |
Jun 24, 2015 | 31.90 | 32.05 | 31.52 | 31.58 | 558,010 | -0.38(-1.18%) |
Jun 23, 2015 | 32.11 | 32.14 | 31.81 | 31.95 | 934,389 | +0.01(+0.03%) |
Jun 22, 2015 | 32.06 | 32.09 | 31.84 | 31.94 | 1,109,482 | +0.13(+0.39%) |
Jun 19, 2015 | 31.79 | 31.95 | 31.69 | 31.82 | 1,663,687 | -0.01(-0.03%) |
Jun 18, 2015 | 31.82 | 32.07 | 31.73 | 31.83 | 1,434,482 | +0.13(+0.42%) |
Jun 17, 2015 | 31.62 | 31.84 | 31.52 | 31.69 | 755,918 | +0.06(+0.18%) |
Jun 16, 2015 | 31.38 | 31.72 | 31.24 | 31.64 | 805,047 | +0.19(+0.62%) |
Jun 15, 2015 | 31.35 | 31.46 | 31.12 | 31.44 | 1,060,207 | -0.18(-0.56%) |
Jun 12, 2015 | 31.49 | 31.75 | 31.35 | 31.62 | 1,165,164 | +0.11(+0.34%) |
Jun 11, 2015 | 30.74 | 31.52 | 30.68 | 31.51 | 1,499,606 | +0.82(+2.67%) |
Jun 10, 2015 | 30.50 | 30.82 | 30.34 | 30.69 | 1,275,083 | +0.25(+0.84%) |
Jun 09, 2015 | 30.49 | 30.57 | 30.26 | 30.44 | 969,464 | -0.03(-0.11%) |
Jun 08, 2015 | 30.86 | 31.01 | 30.37 | 30.47 | 1,536,717 | -0.41(-1.32%) |
Jun 05, 2015 | 30.88 | 30.95 | 30.61 | 30.88 | 722,823 | +0.00(+0.01%) |
Jun 04, 2015 | 31.10 | 31.15 | 30.76 | 30.87 | 435,149 | -0.36(-1.16%) |
Jun 03, 2015 | 30.85 | 31.39 | 30.63 | 31.24 | 834,513 | +0.48(+1.57%) |
Jun 02, 2015 | 31.00 | 31.09 | 30.66 | 30.75 | 813,771 | -0.28(-0.89%) |
Jun 01, 2015 | 30.98 | 31.22 | 30.67 | 31.03 | 789,856 | +0.19(+0.62%) |
May 29, 2015 | 30.87 | 31.00 | 30.63 | 30.84 | 779,722 | -0.10(-0.32%) |
May 28, 2015 | 30.88 | 31.00 | 30.61 | 30.94 | 954,289 | +0.10(+0.34%) |
May 27, 2015 | 30.44 | 30.89 | 30.39 | 30.83 | 1,160,601 | +0.47(+1.54%) |
May 26, 2015 | 30.36 | 30.51 | 30.07 | 30.37 | 1,076,736 | -0.00(-0.01%) |
May 22, 2015 | 30.22 | 30.37 | 30.37 | 30.37 | 3,550,264 | +0.25(+0.85%) |
May 21, 2015 | 30.16 | 30.28 | 29.99 | 30.12 | 1,171,474 | -0.12(-0.40%) |
May 20, 2015 | 30.36 | 30.36 | 30.13 | 30.24 | 741,562 | -0.06(-0.20%) |
May 19, 2015 | 30.24 | 30.35 | 30.11 | 30.30 | 948,227 | +0.12(+0.40%) |
May 18, 2015 | 29.99 | 30.29 | 29.96 | 30.18 | 813,711 | +0.04(+0.13%) |
May 15, 2015 | 29.94 | 30.16 | 29.86 | 30.14 | 1,191,590 | +0.12(+0.39%) |
May 14, 2015 | 30.01 | 30.23 | 29.80 | 30.02 | 990,831 | +0.22(+0.74%) |
May 13, 2015 | 29.46 | 29.95 | 29.46 | 29.80 | 1,302,267 | +0.33(+1.11%) |
May 12, 2015 | 29.21 | 29.59 | 29.04 | 29.47 | 618,044 | +0.02(+0.06%) |
May 11, 2015 | 29.42 | 29.58 | 29.42 | 29.46 | 961,557 | +0.01(+0.03%) |
May 08, 2015 | 29.29 | 29.57 | 29.17 | 29.45 | 1,758,144 | +0.47(+1.61%) |
May 07, 2015 | 28.54 | 29.16 | 28.40 | 28.98 | 2,125,214 | +0.46(+1.61%) |
May 06, 2015 | 28.46 | 28.60 | 28.17 | 28.52 | 1,082,798 | +0.13(+0.46%) |
May 05, 2015 | 28.53 | 28.86 | 28.31 | 28.39 | 1,086,941 | -0.13(-0.47%) |
May 04, 2015 | 28.31 | 28.62 | 28.25 | 28.53 | 982,266 | +0.20(+0.72%) |