Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.66 | 30.92 | 30.57 | 30.77 | 4,289,132 | +0.26(+0.84%) |
Jul 30, 2015 | 30.06 | 30.54 | 30.06 | 30.52 | 4,981,016 | +0.31(+1.02%) |
Jul 29, 2015 | 30.70 | 30.98 | 29.65 | 30.21 | 10,913,761 | -1.12(-3.57%) |
Jul 28, 2015 | 30.58 | 31.48 | 30.55 | 31.33 | 5,288,796 | +0.88(+2.89%) |
Jul 27, 2015 | 30.41 | 30.86 | 30.38 | 30.45 | 4,604,576 | -0.25(-0.82%) |
Jul 24, 2015 | 31.08 | 31.27 | 30.56 | 30.70 | 4,322,110 | -0.55(-1.77%) |
Jul 23, 2015 | 31.38 | 31.57 | 31.13 | 31.25 | 4,156,917 | -0.13(-0.41%) |
Jul 22, 2015 | 31.50 | 31.81 | 31.20 | 31.38 | 6,284,563 | +0.46(+1.50%) |
Jul 21, 2015 | 31.10 | 31.15 | 30.76 | 30.91 | 3,802,135 | -0.36(-1.15%) |
Jul 20, 2015 | 30.75 | 31.44 | 30.74 | 31.27 | 5,043,901 | +0.65(+2.12%) |
Jul 17, 2015 | 30.79 | 30.92 | 30.55 | 30.63 | 3,946,613 | -0.30(-0.98%) |
Jul 16, 2015 | 30.32 | 31.13 | 30.32 | 30.93 | 5,427,319 | +0.57(+1.88%) |
Jul 15, 2015 | 30.69 | 30.75 | 30.18 | 30.36 | 4,316,359 | -0.34(-1.11%) |
Jul 14, 2015 | 30.66 | 30.85 | 30.63 | 30.70 | 3,633,127 | -0.03(-0.10%) |
Jul 13, 2015 | 30.43 | 30.77 | 30.37 | 30.73 | 3,783,741 | +0.55(+1.83%) |
Jul 10, 2015 | 30.30 | 30.44 | 30.07 | 30.18 | 4,008,607 | +0.22(+0.73%) |
Jul 09, 2015 | 30.45 | 30.48 | 29.94 | 29.96 | 4,137,432 | -0.14(-0.47%) |
Jul 08, 2015 | 30.50 | 30.66 | 30.07 | 30.10 | 4,232,004 | -0.76(-2.46%) |
Jul 07, 2015 | 30.69 | 30.88 | 30.20 | 30.86 | 4,734,155 | +0.21(+0.69%) |
Jul 06, 2015 | 30.63 | 30.95 | 30.50 | 30.64 | 4,065,836 | -0.19(-0.60%) |
Jul 02, 2015 | 31.21 | 30.83 | 30.83 | 30.83 | 4,271,259 | -0.38(-1.22%) |
Jul 01, 2015 | 30.86 | 31.31 | 30.80 | 31.21 | 4,360,243 | +0.62(+2.02%) |
Jun 30, 2015 | 30.99 | 31.10 | 30.46 | 30.59 | 5,335,774 | -0.07(-0.23%) |
Jun 29, 2015 | 30.91 | 31.02 | 30.64 | 30.66 | 6,592,983 | -0.35(-1.14%) |
Jun 26, 2015 | 31.24 | 31.33 | 31.00 | 31.02 | 13,145,131 | -0.08(-0.25%) |
Jun 25, 2015 | 31.57 | 31.65 | 31.09 | 31.09 | 6,864,190 | -0.46(-1.47%) |
Jun 24, 2015 | 31.69 | 32.01 | 31.53 | 31.56 | 4,547,840 | -0.13(-0.43%) |
Jun 23, 2015 | 32.01 | 32.18 | 31.62 | 31.69 | 5,565,023 | -0.24(-0.74%) |
Jun 22, 2015 | 31.72 | 32.43 | 31.31 | 31.93 | 13,022,231 | -0.95(-2.87%) |
Jun 19, 2015 | 32.75 | 33.31 | 32.75 | 32.88 | 5,675,860 | +0.06(+0.20%) |
Jun 18, 2015 | 32.88 | 33.04 | 32.65 | 32.81 | 3,885,196 | +0.08(+0.24%) |
Jun 17, 2015 | 32.54 | 32.81 | 32.41 | 32.73 | 3,615,218 | +0.24(+0.75%) |
Jun 16, 2015 | 32.55 | 32.71 | 32.33 | 32.49 | 3,503,197 | -0.02(-0.06%) |
Jun 15, 2015 | 32.62 | 32.70 | 32.41 | 32.51 | 2,989,175 | -0.37(-1.13%) |
Jun 12, 2015 | 33.04 | 33.17 | 32.88 | 32.88 | 3,162,164 | -0.26(-0.78%) |
Jun 11, 2015 | 32.76 | 33.27 | 32.71 | 33.14 | 4,745,574 | +0.42(+1.28%) |
Jun 10, 2015 | 32.61 | 32.92 | 32.48 | 32.72 | 5,013,124 | +0.35(+1.07%) |
Jun 09, 2015 | 32.37 | 32.61 | 32.33 | 32.37 | 4,121,808 | -0.11(-0.34%) |
Jun 08, 2015 | 32.72 | 32.87 | 32.46 | 32.48 | 4,248,558 | -0.41(-1.25%) |
Jun 05, 2015 | 32.68 | 33.08 | 32.53 | 32.89 | 2,999,902 | +0.01(+0.04%) |
Jun 04, 2015 | 32.68 | 32.91 | 32.64 | 32.88 | 3,682,474 | -0.06(-0.18%) |
Jun 03, 2015 | 32.95 | 33.06 | 32.75 | 32.94 | 3,537,396 | +0.05(+0.14%) |
Jun 02, 2015 | 33.27 | 33.33 | 32.82 | 32.89 | 5,025,191 | -0.42(-1.25%) |
Jun 01, 2015 | 33.29 | 33.49 | 32.97 | 33.31 | 3,870,547 | -0.01(-0.02%) |
May 29, 2015 | 34.01 | 34.13 | 33.20 | 33.32 | 3,955,459 | -0.57(-1.67%) |
May 28, 2015 | 33.84 | 34.01 | 33.78 | 33.88 | 1,956,441 | -0.13(-0.38%) |
May 27, 2015 | 33.95 | 34.18 | 33.83 | 34.01 | 2,949,292 | +0.25(+0.74%) |
May 26, 2015 | 33.95 | 34.10 | 33.63 | 33.76 | 3,396,140 | -0.37(-1.09%) |
May 22, 2015 | 34.14 | 34.14 | 34.14 | 34.14 | 2,979,676 | +0.00(+0.00%) |
May 21, 2015 | 33.94 | 34.19 | 33.76 | 34.14 | 3,457,776 | +0.15(+0.45%) |
May 20, 2015 | 34.19 | 34.20 | 33.85 | 33.98 | 3,211,652 | -0.24(-0.71%) |
May 19, 2015 | 34.17 | 34.47 | 34.11 | 34.22 | 4,139,275 | +0.00(+0.00%) |
May 18, 2015 | 33.85 | 34.28 | 33.68 | 34.22 | 2,873,498 | +0.22(+0.66%) |
May 15, 2015 | 34.21 | 34.31 | 33.57 | 34.00 | 4,846,998 | -0.22(-0.65%) |
May 14, 2015 | 33.87 | 34.38 | 33.82 | 34.22 | 6,803,594 | +0.68(+2.02%) |
May 13, 2015 | 33.37 | 33.69 | 33.30 | 33.55 | 3,577,710 | +0.28(+0.84%) |
May 12, 2015 | 33.63 | 33.63 | 33.26 | 33.27 | 2,983,618 | -0.47(-1.40%) |
May 11, 2015 | 33.47 | 33.81 | 33.42 | 33.74 | 4,587,719 | +0.24(+0.71%) |
May 08, 2015 | 33.69 | 33.95 | 33.41 | 33.50 | 5,072,436 | +0.31(+0.94%) |
May 07, 2015 | 33.13 | 33.26 | 32.94 | 33.19 | 9,642,628 | +0.12(+0.37%) |
May 06, 2015 | 32.61 | 33.17 | 32.42 | 33.07 | 10,662,768 | +0.55(+1.69%) |
May 05, 2015 | 34.24 | 34.30 | 32.40 | 32.52 | 16,499,135 | -1.78(-5.19%) |
May 04, 2015 | 34.35 | 34.50 | 34.22 | 34.30 | 3,430,052 | -0.19(-0.54%) |