Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.32 | 28.34 | 28.12 | 28.16 | 6,551,068 | -0.10(-0.34%) |
Jul 30, 2015 | 28.05 | 28.30 | 27.94 | 28.26 | 11,868,068 | +0.63(+2.28%) |
Jul 29, 2015 | 27.04 | 27.92 | 27.62 | 27.63 | 14,555,723 | +0.59(+2.18%) |
Jul 28, 2015 | 26.87 | 27.08 | 26.74 | 27.04 | 6,059,813 | +0.07(+0.26%) |
Jul 27, 2015 | 26.89 | 27.00 | 26.76 | 26.97 | 4,079,158 | +0.14(+0.51%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.76 | 26.83 | 4,278,745 | -0.40(-1.45%) |
Jul 23, 2015 | 27.35 | 27.39 | 27.16 | 27.23 | 4,802,990 | -0.19(-0.71%) |
Jul 22, 2015 | 27.40 | 27.49 | 27.33 | 27.42 | 3,186,589 | -0.21(-0.77%) |
Jul 21, 2015 | 27.66 | 27.75 | 27.59 | 27.64 | 4,420,686 | -0.25(-0.91%) |
Jul 20, 2015 | 27.86 | 27.99 | 27.77 | 27.89 | 7,661,520 | +0.04(+0.14%) |
Jul 17, 2015 | 27.66 | 27.88 | 27.61 | 27.85 | 4,312,270 | -0.09(-0.32%) |
Jul 16, 2015 | 27.90 | 28.01 | 27.88 | 27.94 | 3,451,854 | -0.01(-0.05%) |
Jul 15, 2015 | 28.05 | 28.06 | 27.88 | 27.95 | 5,760,821 | -0.14(-0.51%) |
Jul 14, 2015 | 28.05 | 28.14 | 27.92 | 28.10 | 9,456,243 | +0.29(+1.05%) |
Jul 13, 2015 | 27.52 | 27.91 | 27.76 | 27.81 | 5,737,768 | +0.29(+1.04%) |
Jul 10, 2015 | 27.53 | 27.62 | 27.40 | 27.52 | 7,059,587 | +0.42(+1.56%) |
Jul 09, 2015 | 27.36 | 27.42 | 27.09 | 27.10 | 13,741,206 | +0.29(+1.06%) |
Jul 08, 2015 | 26.96 | 27.00 | 26.76 | 26.81 | 3,612,792 | -0.29(-1.08%) |
Jul 07, 2015 | 27.02 | 27.15 | 26.70 | 27.11 | 10,486,062 | -0.09(-0.33%) |
Jul 06, 2015 | 27.19 | 27.34 | 27.09 | 27.20 | 3,164,584 | -0.20(-0.73%) |
Jul 02, 2015 | 27.44 | 27.40 | 27.40 | 27.40 | 3,244,950 | +0.08(+0.28%) |
Jul 01, 2015 | 27.37 | 27.46 | 27.20 | 27.32 | 4,513,805 | +0.32(+1.18%) |
Jun 30, 2015 | 27.36 | 27.36 | 26.91 | 27.00 | 8,295,479 | -0.25(-0.90%) |
Jun 29, 2015 | 27.61 | 27.73 | 27.23 | 27.25 | 3,723,118 | -0.56(-2.01%) |
Jun 26, 2015 | 28.07 | 28.09 | 27.76 | 27.81 | 5,733,250 | -0.40(-1.42%) |
Jun 25, 2015 | 28.03 | 28.25 | 27.94 | 28.21 | 8,459,715 | +0.11(+0.39%) |
Jun 24, 2015 | 28.12 | 28.19 | 27.99 | 28.10 | 5,420,058 | -0.03(-0.09%) |
Jun 23, 2015 | 28.14 | 28.23 | 28.04 | 28.12 | 4,786,626 | -0.05(-0.16%) |
Jun 22, 2015 | 28.20 | 28.28 | 28.11 | 28.17 | 8,060,589 | +0.25(+0.91%) |
Jun 19, 2015 | 27.95 | 28.03 | 27.89 | 27.92 | 5,934,624 | -0.10(-0.37%) |
Jun 18, 2015 | 27.81 | 28.16 | 27.81 | 28.02 | 7,052,180 | +0.21(+0.77%) |
Jun 17, 2015 | 27.79 | 27.86 | 27.57 | 27.81 | 5,813,074 | -0.01(-0.02%) |
Jun 16, 2015 | 27.66 | 27.82 | 27.60 | 27.81 | 9,472,297 | +0.49(+1.78%) |
Jun 15, 2015 | 27.22 | 27.29 | 27.17 | 27.33 | 4,694,693 | -0.36(-1.31%) |
Jun 12, 2015 | 27.73 | 27.84 | 27.60 | 27.69 | 2,822,057 | -0.32(-1.13%) |
Jun 11, 2015 | 27.96 | 28.10 | 27.82 | 28.01 | 6,152,433 | +0.18(+0.63%) |
Jun 10, 2015 | 27.64 | 27.89 | 27.60 | 27.83 | 9,751,053 | +0.50(+1.83%) |
Jun 09, 2015 | 27.37 | 27.45 | 27.20 | 27.33 | 4,914,064 | -0.05(-0.19%) |
Jun 08, 2015 | 27.60 | 27.61 | 27.34 | 27.38 | 7,041,801 | -0.21(-0.75%) |
Jun 05, 2015 | 27.72 | 27.74 | 27.57 | 27.59 | 8,256,466 | -0.37(-1.32%) |
Jun 04, 2015 | 28.27 | 28.41 | 27.89 | 27.96 | 10,347,072 | -0.58(-2.04%) |
Jun 03, 2015 | 28.54 | 28.69 | 28.53 | 28.54 | 7,913,413 | -0.14(-0.47%) |
Jun 02, 2015 | 28.65 | 28.82 | 28.54 | 28.68 | 3,775,880 | +0.06(+0.20%) |
Jun 01, 2015 | 28.79 | 28.82 | 28.53 | 28.62 | 4,634,488 | -0.14(-0.50%) |
May 29, 2015 | 28.97 | 28.97 | 28.69 | 28.77 | 4,992,181 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.78 | 29.04 | 2,924,049 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.53 | 28.92 | 4,574,400 | +0.50(+1.76%) |
May 26, 2015 | 28.87 | 28.89 | 28.35 | 28.42 | 7,975,648 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,531,392 | -0.19(-0.66%) |
May 21, 2015 | 29.59 | 29.59 | 29.41 | 29.54 | 5,818,794 | +0.44(+1.52%) |
May 20, 2015 | 29.16 | 29.20 | 29.01 | 29.10 | 4,047,241 | +0.13(+0.45%) |
May 19, 2015 | 28.87 | 29.08 | 28.84 | 28.97 | 4,072,930 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.12 | 28.88 | 28.95 | 4,082,208 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,015 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.04 | 29.17 | 4,751,440 | +0.30(+1.03%) |
May 13, 2015 | 29.11 | 29.19 | 28.86 | 28.87 | 6,455,348 | -0.10(-0.34%) |
May 12, 2015 | 28.94 | 29.05 | 28.85 | 28.97 | 5,620,189 | -0.29(-0.98%) |
May 11, 2015 | 29.42 | 29.47 | 29.19 | 29.26 | 7,655,718 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.92 | 28.97 | 9,499,707 | +0.68(+2.40%) |
May 07, 2015 | 28.58 | 28.59 | 28.16 | 28.30 | 14,397,228 | -1.15(-3.91%) |
May 06, 2015 | 29.91 | 29.92 | 29.31 | 29.45 | 11,593,639 | +0.27(+0.92%) |
May 05, 2015 | 29.67 | 29.72 | 29.15 | 29.18 | 5,448,947 | -0.47(-1.60%) |
May 04, 2015 | 29.50 | 29.81 | 29.50 | 29.65 | 4,212,739 | +0.24(+0.80%) |