Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.96 | 31.04 | 30.60 | 30.61 | 1,337,774 | -0.29(-0.93%) |
Jul 30, 2015 | 30.91 | 31.10 | 30.50 | 30.90 | 659,285 | -0.06(-0.18%) |
Jul 29, 2015 | 30.60 | 30.98 | 30.40 | 30.95 | 536,456 | +0.42(+1.39%) |
Jul 28, 2015 | 30.74 | 30.81 | 30.32 | 30.53 | 890,238 | +0.05(+0.16%) |
Jul 27, 2015 | 30.15 | 30.51 | 30.01 | 30.48 | 1,204,667 | +0.02(+0.05%) |
Jul 24, 2015 | 30.99 | 31.09 | 30.39 | 30.47 | 684,179 | -0.58(-1.86%) |
Jul 23, 2015 | 31.39 | 31.40 | 30.97 | 31.04 | 679,029 | -0.32(-1.01%) |
Jul 22, 2015 | 31.08 | 31.47 | 31.07 | 31.36 | 620,664 | +0.16(+0.51%) |
Jul 21, 2015 | 30.67 | 31.32 | 30.67 | 31.20 | 1,123,403 | -0.10(-0.30%) |
Jul 20, 2015 | 31.47 | 31.66 | 31.23 | 31.30 | 558,307 | -0.16(-0.50%) |
Jul 17, 2015 | 31.71 | 31.79 | 31.31 | 31.46 | 786,864 | -0.25(-0.80%) |
Jul 16, 2015 | 31.46 | 31.73 | 31.43 | 31.71 | 1,089,510 | +0.40(+1.29%) |
Jul 15, 2015 | 31.06 | 31.48 | 30.93 | 31.31 | 967,414 | +0.29(+0.92%) |
Jul 14, 2015 | 30.72 | 31.09 | 30.61 | 31.02 | 1,191,350 | +0.02(+0.05%) |
Jul 13, 2015 | 30.94 | 31.04 | 30.77 | 31.00 | 729,864 | +0.40(+1.29%) |
Jul 10, 2015 | 30.92 | 30.93 | 30.52 | 30.61 | 1,525,832 | +0.31(+1.02%) |
Jul 09, 2015 | 30.67 | 30.79 | 30.29 | 30.30 | 928,651 | +0.10(+0.31%) |
Jul 08, 2015 | 30.56 | 30.60 | 30.13 | 30.20 | 903,527 | -0.58(-1.88%) |
Jul 07, 2015 | 30.54 | 30.78 | 30.11 | 30.78 | 903,828 | +0.11(+0.36%) |
Jul 06, 2015 | 30.07 | 30.79 | 30.07 | 30.67 | 992,386 | -0.15(-0.49%) |
Jul 02, 2015 | 31.09 | 30.82 | 30.82 | 30.82 | 698,578 | -0.25(-0.82%) |
Jul 01, 2015 | 31.26 | 31.48 | 30.92 | 31.08 | 1,012,504 | +0.06(+0.18%) |
Jun 30, 2015 | 31.52 | 31.65 | 30.87 | 31.02 | 1,115,536 | -0.10(-0.33%) |
Jun 29, 2015 | 31.82 | 31.82 | 31.10 | 31.12 | 892,596 | -1.20(-3.73%) |
Jun 26, 2015 | 32.25 | 32.42 | 32.05 | 32.33 | 886,298 | +0.17(+0.54%) |
Jun 25, 2015 | 32.46 | 32.58 | 32.11 | 32.15 | 349,331 | -0.25(-0.78%) |
Jun 24, 2015 | 32.57 | 32.78 | 32.37 | 32.41 | 452,802 | -0.30(-0.92%) |
Jun 23, 2015 | 32.78 | 32.89 | 32.59 | 32.71 | 386,348 | +0.00(+0.00%) |
Jun 22, 2015 | 32.92 | 33.04 | 32.63 | 32.71 | 587,816 | +0.01(+0.02%) |
Jun 19, 2015 | 32.60 | 32.91 | 32.56 | 32.70 | 985,452 | -0.08(-0.24%) |
Jun 18, 2015 | 32.43 | 32.93 | 32.42 | 32.78 | 805,409 | +0.41(+1.27%) |
Jun 17, 2015 | 32.55 | 32.69 | 32.13 | 32.37 | 938,699 | -0.06(-0.17%) |
Jun 16, 2015 | 31.84 | 32.60 | 31.84 | 32.42 | 1,287,622 | +0.50(+1.56%) |
Jun 15, 2015 | 31.09 | 32.00 | 30.94 | 31.92 | 1,454,679 | +0.53(+1.69%) |
Jun 12, 2015 | 31.65 | 31.70 | 31.35 | 31.39 | 509,731 | -0.34(-1.07%) |
Jun 11, 2015 | 31.72 | 31.99 | 31.63 | 31.73 | 1,070,322 | +0.07(+0.23%) |
Jun 10, 2015 | 31.46 | 32.33 | 31.34 | 31.66 | 1,704,761 | +0.58(+1.86%) |
Jun 09, 2015 | 31.79 | 31.90 | 31.06 | 31.08 | 871,876 | -0.72(-2.27%) |
Jun 08, 2015 | 31.96 | 32.23 | 31.81 | 31.81 | 773,082 | -0.06(-0.20%) |
Jun 05, 2015 | 31.71 | 31.93 | 31.52 | 31.87 | 651,108 | +0.32(+1.01%) |
Jun 04, 2015 | 32.17 | 32.38 | 31.44 | 31.55 | 933,992 | -0.85(-2.62%) |
Jun 03, 2015 | 32.04 | 32.43 | 31.96 | 32.40 | 996,710 | +0.52(+1.64%) |
Jun 02, 2015 | 32.00 | 32.11 | 31.77 | 31.88 | 888,056 | -0.33(-1.03%) |
Jun 01, 2015 | 32.34 | 32.42 | 31.91 | 32.21 | 644,560 | +0.02(+0.07%) |
May 29, 2015 | 32.19 | 32.38 | 32.02 | 32.19 | 752,648 | -0.08(-0.25%) |
May 28, 2015 | 32.19 | 32.36 | 32.07 | 32.27 | 850,685 | +0.01(+0.02%) |
May 27, 2015 | 32.14 | 32.45 | 32.00 | 32.26 | 1,223,035 | +0.18(+0.57%) |
May 26, 2015 | 32.21 | 32.38 | 31.84 | 32.07 | 636,387 | -0.29(-0.88%) |
May 22, 2015 | 32.32 | 32.36 | 32.36 | 32.36 | 869,376 | -0.04(-0.12%) |
May 21, 2015 | 32.57 | 32.75 | 32.05 | 32.40 | 1,427,646 | -0.33(-1.02%) |
May 20, 2015 | 32.89 | 34.09 | 32.55 | 32.73 | 2,113,907 | +0.03(+0.10%) |
May 19, 2015 | 32.97 | 33.01 | 32.52 | 32.70 | 685,277 | -0.18(-0.55%) |
May 18, 2015 | 32.63 | 33.01 | 32.63 | 32.88 | 535,838 | +0.14(+0.44%) |
May 15, 2015 | 32.97 | 33.04 | 32.54 | 32.74 | 372,140 | -0.20(-0.60%) |
May 14, 2015 | 32.78 | 33.10 | 32.57 | 32.94 | 516,759 | +0.29(+0.87%) |
May 13, 2015 | 32.65 | 32.84 | 32.43 | 32.65 | 665,840 | +0.02(+0.07%) |
May 12, 2015 | 32.43 | 32.72 | 32.04 | 32.63 | 561,573 | -0.02(-0.07%) |
May 11, 2015 | 32.38 | 32.69 | 32.33 | 32.65 | 632,608 | +0.21(+0.64%) |
May 08, 2015 | 32.45 | 32.48 | 32.23 | 32.45 | 767,427 | +0.30(+0.94%) |
May 07, 2015 | 31.90 | 32.34 | 31.82 | 32.15 | 1,080,174 | +0.20(+0.62%) |
May 06, 2015 | 32.11 | 32.30 | 31.74 | 31.95 | 1,580,256 | -0.15(-0.47%) |
May 05, 2015 | 32.50 | 32.87 | 31.92 | 32.10 | 1,567,089 | -0.53(-1.63%) |
May 04, 2015 | 32.82 | 33.08 | 32.61 | 32.63 | 835,288 | -0.06(-0.17%) |