Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.31 | 28.33 | 28.11 | 28.16 | 6,552,200 | -0.10(-0.34%) |
Jul 30, 2015 | 28.05 | 28.29 | 27.94 | 28.25 | 11,870,119 | +0.63(+2.28%) |
Jul 29, 2015 | 27.04 | 27.92 | 27.61 | 27.63 | 14,558,240 | +0.59(+2.18%) |
Jul 28, 2015 | 26.87 | 27.07 | 26.74 | 27.04 | 6,060,861 | +0.07(+0.26%) |
Jul 27, 2015 | 26.88 | 26.99 | 26.76 | 26.96 | 4,079,863 | +0.14(+0.51%) |
Jul 24, 2015 | 27.21 | 27.22 | 26.76 | 26.83 | 4,279,485 | -0.40(-1.45%) |
Jul 23, 2015 | 27.35 | 27.39 | 27.16 | 27.22 | 4,803,821 | -0.19(-0.71%) |
Jul 22, 2015 | 27.40 | 27.48 | 27.32 | 27.42 | 3,187,140 | -0.21(-0.77%) |
Jul 21, 2015 | 27.65 | 27.74 | 27.59 | 27.63 | 4,421,450 | -0.25(-0.91%) |
Jul 20, 2015 | 27.86 | 27.98 | 27.77 | 27.89 | 7,662,845 | +0.04(+0.14%) |
Jul 17, 2015 | 27.66 | 27.88 | 27.61 | 27.85 | 4,313,015 | -0.09(-0.33%) |
Jul 16, 2015 | 27.89 | 28.01 | 27.87 | 27.94 | 3,452,451 | -0.01(-0.05%) |
Jul 15, 2015 | 28.05 | 28.05 | 27.88 | 27.95 | 5,761,816 | -0.14(-0.51%) |
Jul 14, 2015 | 28.05 | 28.13 | 27.91 | 28.09 | 9,457,878 | +0.29(+1.05%) |
Jul 13, 2015 | 27.52 | 27.90 | 27.75 | 27.80 | 5,738,760 | +0.29(+1.04%) |
Jul 10, 2015 | 27.53 | 27.61 | 27.39 | 27.52 | 7,060,808 | +0.42(+1.56%) |
Jul 09, 2015 | 27.36 | 27.41 | 27.09 | 27.09 | 13,743,582 | +0.29(+1.06%) |
Jul 08, 2015 | 26.96 | 26.99 | 26.75 | 26.81 | 3,613,417 | -0.29(-1.08%) |
Jul 07, 2015 | 27.02 | 27.14 | 26.70 | 27.10 | 10,487,875 | -0.09(-0.33%) |
Jul 06, 2015 | 27.18 | 27.33 | 27.08 | 27.19 | 3,165,131 | -0.20(-0.73%) |
Jul 02, 2015 | 27.44 | 27.39 | 27.39 | 27.39 | 3,245,511 | +0.08(+0.28%) |
Jul 01, 2015 | 27.37 | 27.46 | 27.19 | 27.31 | 4,514,585 | +0.32(+1.18%) |
Jun 30, 2015 | 27.35 | 27.36 | 26.91 | 27.00 | 8,296,913 | -0.25(-0.90%) |
Jun 29, 2015 | 27.61 | 27.72 | 27.22 | 27.24 | 3,723,761 | -0.56(-2.01%) |
Jun 26, 2015 | 28.07 | 28.09 | 27.75 | 27.80 | 5,734,241 | -0.40(-1.42%) |
Jun 25, 2015 | 28.02 | 28.24 | 27.94 | 28.20 | 8,461,177 | +0.11(+0.39%) |
Jun 24, 2015 | 28.12 | 28.18 | 27.99 | 28.09 | 5,420,995 | -0.03(-0.09%) |
Jun 23, 2015 | 28.14 | 28.22 | 28.03 | 28.12 | 4,787,453 | -0.05(-0.16%) |
Jun 22, 2015 | 28.20 | 28.27 | 28.11 | 28.16 | 8,061,982 | +0.25(+0.91%) |
Jun 19, 2015 | 27.95 | 28.02 | 27.89 | 27.91 | 5,935,650 | -0.10(-0.37%) |
Jun 18, 2015 | 27.80 | 28.16 | 27.80 | 28.01 | 7,053,399 | +0.21(+0.77%) |
Jun 17, 2015 | 27.78 | 27.86 | 27.57 | 27.80 | 5,814,079 | -0.01(-0.02%) |
Jun 16, 2015 | 27.66 | 27.82 | 27.60 | 27.81 | 9,473,935 | +0.49(+1.78%) |
Jun 15, 2015 | 27.22 | 27.28 | 27.17 | 27.32 | 4,695,505 | -0.36(-1.31%) |
Jun 12, 2015 | 27.72 | 27.83 | 27.60 | 27.68 | 2,822,545 | -0.32(-1.13%) |
Jun 11, 2015 | 27.96 | 28.10 | 27.82 | 28.00 | 6,153,496 | +0.18(+0.63%) |
Jun 10, 2015 | 27.63 | 27.89 | 27.60 | 27.83 | 9,752,739 | +0.50(+1.83%) |
Jun 09, 2015 | 27.37 | 27.44 | 27.19 | 27.33 | 4,914,913 | -0.05(-0.19%) |
Jun 08, 2015 | 27.59 | 27.61 | 27.33 | 27.38 | 7,043,018 | -0.21(-0.75%) |
Jun 05, 2015 | 27.72 | 27.74 | 27.56 | 27.59 | 8,257,893 | -0.37(-1.32%) |
Jun 04, 2015 | 28.26 | 28.41 | 27.89 | 27.96 | 10,348,861 | -0.58(-2.04%) |
Jun 03, 2015 | 28.53 | 28.68 | 28.52 | 28.54 | 7,914,781 | -0.14(-0.47%) |
Jun 02, 2015 | 28.64 | 28.81 | 28.54 | 28.68 | 3,776,533 | +0.06(+0.20%) |
Jun 01, 2015 | 28.79 | 28.82 | 28.52 | 28.62 | 4,635,289 | -0.14(-0.50%) |
May 29, 2015 | 28.96 | 28.97 | 28.69 | 28.76 | 4,993,044 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.77 | 29.03 | 2,924,554 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.52 | 28.92 | 4,575,191 | +0.50(+1.76%) |
May 26, 2015 | 28.86 | 28.88 | 28.34 | 28.42 | 7,977,027 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,532,175 | -0.19(-0.66%) |
May 21, 2015 | 29.58 | 29.59 | 29.40 | 29.53 | 5,819,800 | +0.44(+1.51%) |
May 20, 2015 | 29.16 | 29.19 | 29.00 | 29.09 | 4,047,941 | +0.13(+0.45%) |
May 19, 2015 | 28.86 | 29.08 | 28.84 | 28.96 | 4,073,634 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.11 | 28.88 | 28.95 | 4,082,913 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,641 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.03 | 29.16 | 4,752,261 | +0.30(+1.03%) |
May 13, 2015 | 29.10 | 29.19 | 28.86 | 28.86 | 6,456,464 | -0.10(-0.34%) |
May 12, 2015 | 28.93 | 29.04 | 28.84 | 28.96 | 5,621,161 | -0.29(-0.98%) |
May 11, 2015 | 29.41 | 29.46 | 29.18 | 29.25 | 7,657,042 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.91 | 28.97 | 9,501,349 | +0.68(+2.40%) |
May 07, 2015 | 28.57 | 28.59 | 28.15 | 28.29 | 14,399,718 | -1.15(-3.91%) |
May 06, 2015 | 29.90 | 29.91 | 29.31 | 29.44 | 11,595,644 | +0.27(+0.92%) |
May 05, 2015 | 29.66 | 29.71 | 29.15 | 29.17 | 5,449,889 | -0.47(-1.60%) |
May 04, 2015 | 29.49 | 29.81 | 29.49 | 29.65 | 4,213,468 | +0.24(+0.80%) |