Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.67 | 30.93 | 30.58 | 30.79 | 4,287,312 | +0.26(+0.84%) |
Jul 30, 2015 | 30.07 | 30.55 | 30.07 | 30.53 | 4,978,903 | +0.31(+1.02%) |
Jul 29, 2015 | 30.72 | 30.99 | 29.67 | 30.22 | 10,909,132 | -1.12(-3.57%) |
Jul 28, 2015 | 30.59 | 31.49 | 30.57 | 31.34 | 5,286,552 | +0.88(+2.89%) |
Jul 27, 2015 | 30.43 | 30.87 | 30.39 | 30.46 | 4,602,623 | -0.25(-0.82%) |
Jul 24, 2015 | 31.10 | 31.29 | 30.57 | 30.71 | 4,320,276 | -0.55(-1.77%) |
Jul 23, 2015 | 31.40 | 31.58 | 31.14 | 31.26 | 4,155,154 | -0.13(-0.41%) |
Jul 22, 2015 | 31.51 | 31.83 | 31.21 | 31.39 | 6,281,897 | +0.46(+1.50%) |
Jul 21, 2015 | 31.11 | 31.17 | 30.77 | 30.93 | 3,800,523 | -0.36(-1.15%) |
Jul 20, 2015 | 30.76 | 31.46 | 30.75 | 31.29 | 5,041,761 | +0.65(+2.12%) |
Jul 17, 2015 | 30.80 | 30.93 | 30.57 | 30.64 | 3,944,939 | -0.30(-0.98%) |
Jul 16, 2015 | 30.34 | 31.15 | 30.34 | 30.94 | 5,425,016 | +0.57(+1.88%) |
Jul 15, 2015 | 30.70 | 30.77 | 30.19 | 30.37 | 4,314,528 | -0.34(-1.11%) |
Jul 14, 2015 | 30.68 | 30.86 | 30.64 | 30.71 | 3,631,586 | -0.03(-0.10%) |
Jul 13, 2015 | 30.44 | 30.79 | 30.39 | 30.74 | 3,782,136 | +0.55(+1.83%) |
Jul 10, 2015 | 30.32 | 30.45 | 30.09 | 30.19 | 4,006,906 | +0.22(+0.73%) |
Jul 09, 2015 | 30.46 | 30.50 | 29.96 | 29.97 | 4,135,677 | -0.14(-0.47%) |
Jul 08, 2015 | 30.52 | 30.67 | 30.09 | 30.11 | 4,230,209 | -0.76(-2.46%) |
Jul 07, 2015 | 30.70 | 30.90 | 30.21 | 30.87 | 4,732,146 | +0.21(+0.69%) |
Jul 06, 2015 | 30.64 | 30.97 | 30.52 | 30.66 | 4,064,111 | -0.19(-0.60%) |
Jul 02, 2015 | 31.22 | 30.84 | 30.84 | 30.84 | 4,269,447 | -0.38(-1.22%) |
Jul 01, 2015 | 30.88 | 31.33 | 30.81 | 31.22 | 4,358,393 | +0.62(+2.02%) |
Jun 30, 2015 | 31.01 | 31.11 | 30.48 | 30.61 | 5,333,510 | -0.07(-0.23%) |
Jun 29, 2015 | 30.92 | 31.03 | 30.66 | 30.68 | 6,590,186 | -0.35(-1.14%) |
Jun 26, 2015 | 31.26 | 31.35 | 31.01 | 31.03 | 13,139,555 | -0.08(-0.25%) |
Jun 25, 2015 | 31.58 | 31.66 | 31.10 | 31.11 | 6,861,278 | -0.46(-1.47%) |
Jun 24, 2015 | 31.70 | 32.02 | 31.55 | 31.57 | 4,545,911 | -0.14(-0.43%) |
Jun 23, 2015 | 32.02 | 32.20 | 31.64 | 31.71 | 5,562,662 | -0.24(-0.75%) |
Jun 22, 2015 | 31.74 | 32.44 | 31.33 | 31.94 | 13,016,707 | -0.95(-2.87%) |
Jun 19, 2015 | 32.77 | 33.33 | 32.76 | 32.89 | 5,673,452 | +0.06(+0.20%) |
Jun 18, 2015 | 32.89 | 33.05 | 32.66 | 32.83 | 3,883,548 | +0.08(+0.24%) |
Jun 17, 2015 | 32.56 | 32.82 | 32.42 | 32.75 | 3,613,684 | +0.24(+0.75%) |
Jun 16, 2015 | 32.56 | 32.72 | 32.34 | 32.50 | 3,501,711 | -0.02(-0.06%) |
Jun 15, 2015 | 32.63 | 32.72 | 32.43 | 32.52 | 2,987,907 | -0.37(-1.13%) |
Jun 12, 2015 | 33.06 | 33.18 | 32.90 | 32.90 | 3,160,822 | -0.26(-0.78%) |
Jun 11, 2015 | 32.77 | 33.28 | 32.73 | 33.15 | 4,743,561 | +0.42(+1.28%) |
Jun 10, 2015 | 32.62 | 32.93 | 32.50 | 32.74 | 5,010,998 | +0.35(+1.07%) |
Jun 09, 2015 | 32.38 | 32.62 | 32.34 | 32.39 | 4,120,059 | -0.11(-0.34%) |
Jun 08, 2015 | 32.74 | 32.88 | 32.48 | 32.50 | 4,246,756 | -0.41(-1.25%) |
Jun 05, 2015 | 32.69 | 33.10 | 32.54 | 32.91 | 2,998,629 | +0.01(+0.04%) |
Jun 04, 2015 | 32.70 | 32.93 | 32.65 | 32.90 | 3,680,912 | -0.06(-0.18%) |
Jun 03, 2015 | 32.96 | 33.08 | 32.76 | 32.95 | 3,535,896 | +0.05(+0.14%) |
Jun 02, 2015 | 33.29 | 33.35 | 32.84 | 32.91 | 5,023,059 | -0.42(-1.25%) |
Jun 01, 2015 | 33.30 | 33.50 | 32.99 | 33.33 | 3,868,906 | -0.01(-0.02%) |
May 29, 2015 | 34.02 | 34.14 | 33.22 | 33.33 | 3,953,781 | -0.57(-1.67%) |
May 28, 2015 | 33.85 | 34.03 | 33.79 | 33.90 | 1,955,611 | -0.13(-0.38%) |
May 27, 2015 | 33.96 | 34.19 | 33.85 | 34.03 | 2,948,040 | +0.25(+0.74%) |
May 26, 2015 | 33.96 | 34.12 | 33.64 | 33.78 | 3,394,700 | -0.37(-1.09%) |
May 22, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 2,978,412 | +0.00(+0.00%) |
May 21, 2015 | 33.95 | 34.21 | 33.77 | 34.15 | 3,456,310 | +0.15(+0.45%) |
May 20, 2015 | 34.20 | 34.21 | 33.87 | 34.00 | 3,210,289 | -0.24(-0.71%) |
May 19, 2015 | 34.18 | 34.48 | 34.12 | 34.24 | 4,137,519 | +0.00(+0.00%) |
May 18, 2015 | 33.86 | 34.29 | 33.69 | 34.24 | 2,872,279 | +0.22(+0.66%) |
May 15, 2015 | 34.22 | 34.33 | 33.59 | 34.02 | 4,844,941 | -0.22(-0.65%) |
May 14, 2015 | 33.88 | 34.40 | 33.84 | 34.24 | 6,800,707 | +0.68(+2.02%) |
May 13, 2015 | 33.38 | 33.71 | 33.31 | 33.56 | 3,576,192 | +0.28(+0.84%) |
May 12, 2015 | 33.65 | 33.65 | 33.27 | 33.28 | 2,982,352 | -0.47(-1.40%) |
May 11, 2015 | 33.49 | 33.83 | 33.43 | 33.75 | 4,585,772 | +0.24(+0.71%) |
May 08, 2015 | 33.70 | 33.96 | 33.42 | 33.52 | 5,070,284 | +0.31(+0.94%) |
May 07, 2015 | 33.14 | 33.27 | 32.95 | 33.20 | 9,638,538 | +0.12(+0.37%) |
May 06, 2015 | 32.62 | 33.18 | 32.44 | 33.08 | 10,658,244 | +0.55(+1.69%) |
May 05, 2015 | 34.25 | 34.32 | 32.41 | 32.53 | 16,492,135 | -1.78(-5.19%) |
May 04, 2015 | 34.36 | 34.51 | 34.24 | 34.32 | 3,428,597 | -0.19(-0.54%) |