Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.52 | 30.57 | 30.14 | 30.18 | 9,457,040 | -0.36(-1.17%) |
Jul 30, 2015 | 30.42 | 30.61 | 30.18 | 30.53 | 7,095,249 | +0.01(+0.03%) |
Jul 29, 2015 | 30.32 | 30.65 | 30.24 | 30.53 | 12,456,102 | +0.15(+0.49%) |
Jul 28, 2015 | 30.65 | 30.74 | 30.21 | 30.38 | 11,888,147 | +0.00(+0.00%) |
Jul 27, 2015 | 30.39 | 30.48 | 30.08 | 30.38 | 15,438,244 | -0.27(-0.88%) |
Jul 24, 2015 | 31.04 | 31.05 | 30.37 | 30.65 | 10,814,450 | -0.26(-0.85%) |
Jul 23, 2015 | 31.33 | 31.54 | 30.81 | 30.91 | 13,284,195 | -0.46(-1.48%) |
Jul 22, 2015 | 31.09 | 31.44 | 31.02 | 31.38 | 12,191,546 | +0.36(+1.15%) |
Jul 21, 2015 | 30.73 | 31.21 | 30.73 | 31.02 | 15,211,127 | +0.03(+0.10%) |
Jul 20, 2015 | 31.66 | 31.66 | 30.88 | 30.99 | 19,561,724 | -0.12(-0.40%) |
Jul 17, 2015 | 30.77 | 31.15 | 30.71 | 31.11 | 10,534,913 | +0.22(+0.73%) |
Jul 16, 2015 | 30.97 | 31.03 | 30.84 | 30.89 | 10,296,788 | +0.16(+0.53%) |
Jul 15, 2015 | 30.92 | 30.92 | 30.56 | 30.73 | 9,883,044 | -0.01(-0.03%) |
Jul 14, 2015 | 30.44 | 30.89 | 30.39 | 30.73 | 10,404,775 | +0.30(+0.99%) |
Jul 13, 2015 | 30.25 | 30.48 | 30.15 | 30.43 | 9,281,280 | +0.53(+1.76%) |
Jul 10, 2015 | 29.99 | 30.07 | 29.76 | 29.91 | 8,760,462 | +0.42(+1.42%) |
Jul 09, 2015 | 29.79 | 29.86 | 29.45 | 29.49 | 9,413,721 | +0.24(+0.82%) |
Jul 08, 2015 | 29.54 | 29.66 | 29.23 | 29.25 | 11,774,729 | -0.64(-2.15%) |
Jul 07, 2015 | 29.98 | 30.11 | 29.14 | 29.89 | 16,485,218 | -0.18(-0.59%) |
Jul 06, 2015 | 29.73 | 30.12 | 29.72 | 30.07 | 10,393,470 | -0.12(-0.38%) |
Jul 02, 2015 | 30.39 | 30.18 | 30.18 | 30.18 | 8,787,396 | -0.28(-0.91%) |
Jul 01, 2015 | 30.54 | 30.60 | 30.32 | 30.46 | 13,630,828 | +0.44(+1.47%) |
Jun 30, 2015 | 30.05 | 30.25 | 29.84 | 30.02 | 14,344,526 | +0.37(+1.25%) |
Jun 29, 2015 | 30.05 | 30.34 | 29.64 | 29.65 | 13,976,836 | -0.92(-3.01%) |
Jun 26, 2015 | 30.55 | 30.74 | 30.46 | 30.57 | 10,757,019 | +0.22(+0.71%) |
Jun 25, 2015 | 30.82 | 30.86 | 30.29 | 30.36 | 11,513,542 | -0.33(-1.06%) |
Jun 24, 2015 | 30.94 | 31.16 | 30.60 | 30.68 | 10,421,107 | -0.44(-1.42%) |
Jun 23, 2015 | 31.01 | 31.14 | 30.94 | 31.12 | 12,119,532 | +0.28(+0.90%) |
Jun 22, 2015 | 30.85 | 31.00 | 30.73 | 30.84 | 11,210,040 | +0.37(+1.22%) |
Jun 19, 2015 | 30.67 | 30.90 | 30.36 | 30.47 | 13,358,045 | -0.33(-1.06%) |
Jun 18, 2015 | 30.71 | 30.90 | 30.43 | 30.80 | 9,811,167 | +0.16(+0.53%) |
Jun 17, 2015 | 30.87 | 30.93 | 30.59 | 30.63 | 9,082,399 | -0.12(-0.40%) |
Jun 16, 2015 | 30.49 | 30.81 | 30.46 | 30.76 | 5,917,639 | +0.16(+0.53%) |
Jun 15, 2015 | 30.36 | 30.68 | 30.15 | 30.60 | 7,280,970 | -0.06(-0.20%) |
Jun 12, 2015 | 30.69 | 30.85 | 30.58 | 30.66 | 7,618,282 | -0.20(-0.65%) |
Jun 11, 2015 | 30.96 | 31.10 | 30.67 | 30.86 | 9,019,620 | -0.02(-0.05%) |
Jun 10, 2015 | 30.42 | 30.92 | 30.31 | 30.87 | 12,334,980 | +0.59(+1.94%) |
Jun 09, 2015 | 30.25 | 30.40 | 30.02 | 30.29 | 10,088,148 | +0.03(+0.10%) |
Jun 08, 2015 | 30.68 | 30.77 | 30.18 | 30.25 | 9,466,802 | -0.15(-0.51%) |
Jun 05, 2015 | 30.36 | 30.49 | 30.15 | 30.41 | 12,672,464 | +0.46(+1.52%) |
Jun 04, 2015 | 29.90 | 30.35 | 29.87 | 29.95 | 9,965,952 | -0.24(-0.79%) |
Jun 03, 2015 | 30.02 | 30.37 | 29.88 | 30.19 | 10,094,167 | +0.38(+1.27%) |
Jun 02, 2015 | 29.74 | 29.98 | 29.62 | 29.81 | 7,983,132 | -0.05(-0.16%) |
Jun 01, 2015 | 29.74 | 29.96 | 29.53 | 29.86 | 11,408,798 | +0.29(+0.99%) |
May 29, 2015 | 29.91 | 29.96 | 29.54 | 29.57 | 10,153,863 | -0.41(-1.37%) |
May 28, 2015 | 29.85 | 30.01 | 29.73 | 29.98 | 12,555,538 | +0.09(+0.28%) |
May 27, 2015 | 29.42 | 29.98 | 29.31 | 29.89 | 10,662,260 | +0.64(+2.20%) |
May 26, 2015 | 29.43 | 29.53 | 29.09 | 29.25 | 10,893,363 | -0.29(-1.00%) |
May 22, 2015 | 29.44 | 29.54 | 29.54 | 29.54 | 7,124,158 | +0.10(+0.34%) |
May 21, 2015 | 29.55 | 29.67 | 29.41 | 29.44 | 9,226,310 | -0.22(-0.76%) |
May 20, 2015 | 29.88 | 29.91 | 29.56 | 29.67 | 8,190,598 | -0.28(-0.93%) |
May 19, 2015 | 29.67 | 30.07 | 29.67 | 29.95 | 9,536,357 | +0.28(+0.94%) |
May 18, 2015 | 29.33 | 29.72 | 29.29 | 29.67 | 7,831,514 | +0.37(+1.27%) |
May 15, 2015 | 29.50 | 29.56 | 29.21 | 29.29 | 9,165,381 | -0.22(-0.76%) |
May 14, 2015 | 29.39 | 29.54 | 29.28 | 29.52 | 9,420,441 | +0.28(+0.95%) |
May 13, 2015 | 29.25 | 29.36 | 29.00 | 29.24 | 9,065,054 | +0.05(+0.16%) |
May 12, 2015 | 29.41 | 29.43 | 28.99 | 29.19 | 12,518,921 | -0.41(-1.39%) |
May 11, 2015 | 29.29 | 29.80 | 29.29 | 29.60 | 15,955,503 | +0.28(+0.95%) |
May 08, 2015 | 29.12 | 29.38 | 29.05 | 29.33 | 12,969,362 | +0.27(+0.93%) |
May 07, 2015 | 28.62 | 29.12 | 28.52 | 29.05 | 16,025,589 | +0.38(+1.32%) |
May 06, 2015 | 29.05 | 29.12 | 28.45 | 28.68 | 12,316,368 | -0.31(-1.07%) |
May 05, 2015 | 29.19 | 29.37 | 28.92 | 28.99 | 13,358,845 | -0.36(-1.21%) |
May 04, 2015 | 29.09 | 29.36 | 29.05 | 29.34 | 9,529,698 | +0.31(+1.07%) |