Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.21 | 32.16 | 30.95 | 31.96 | 3,558,773 | +1.02(+3.29%) |
Jul 30, 2015 | 30.76 | 31.11 | 30.61 | 30.94 | 1,717,487 | +0.09(+0.30%) |
Jul 29, 2015 | 30.55 | 30.87 | 30.35 | 30.85 | 1,595,777 | +0.24(+0.79%) |
Jul 28, 2015 | 30.60 | 30.68 | 30.32 | 30.61 | 2,345,112 | +0.25(+0.82%) |
Jul 27, 2015 | 30.02 | 30.47 | 29.92 | 30.36 | 1,095,176 | +0.38(+1.27%) |
Jul 24, 2015 | 29.80 | 30.04 | 29.66 | 29.97 | 1,433,276 | +0.20(+0.68%) |
Jul 23, 2015 | 29.99 | 30.02 | 29.50 | 29.77 | 1,804,261 | -0.30(-1.01%) |
Jul 22, 2015 | 30.13 | 30.36 | 30.04 | 30.08 | 1,741,364 | -0.03(-0.10%) |
Jul 21, 2015 | 30.38 | 30.43 | 29.95 | 30.11 | 1,055,396 | -0.33(-1.07%) |
Jul 20, 2015 | 30.60 | 30.60 | 30.19 | 30.43 | 1,260,633 | -0.21(-0.69%) |
Jul 17, 2015 | 30.72 | 30.88 | 30.56 | 30.64 | 2,081,614 | -0.21(-0.68%) |
Jul 16, 2015 | 30.33 | 30.95 | 30.33 | 30.85 | 1,388,121 | +0.52(+1.72%) |
Jul 15, 2015 | 30.23 | 30.35 | 30.06 | 30.33 | 890,785 | +0.10(+0.33%) |
Jul 14, 2015 | 30.29 | 30.43 | 30.14 | 30.23 | 1,235,405 | -0.04(-0.13%) |
Jul 13, 2015 | 30.46 | 30.54 | 30.08 | 30.27 | 1,428,961 | -0.09(-0.28%) |
Jul 10, 2015 | 30.08 | 30.60 | 29.96 | 30.36 | 1,553,022 | +0.26(+0.88%) |
Jul 09, 2015 | 30.61 | 30.75 | 29.95 | 30.09 | 1,525,514 | -0.47(-1.53%) |
Jul 08, 2015 | 30.65 | 30.87 | 30.46 | 30.56 | 1,451,193 | -0.25(-0.81%) |
Jul 07, 2015 | 30.16 | 30.86 | 30.11 | 30.81 | 2,446,728 | +0.81(+2.70%) |
Jul 06, 2015 | 29.88 | 30.07 | 29.69 | 30.00 | 1,507,932 | +0.05(+0.16%) |
Jul 02, 2015 | 29.80 | 29.95 | 29.95 | 29.95 | 1,724,373 | +0.40(+1.37%) |
Jul 01, 2015 | 29.37 | 29.57 | 29.21 | 29.55 | 1,744,239 | +0.23(+0.80%) |
Jun 30, 2015 | 29.44 | 29.54 | 29.24 | 29.31 | 2,617,984 | +0.11(+0.37%) |
Jun 29, 2015 | 29.34 | 29.73 | 29.20 | 29.20 | 2,055,555 | -0.15(-0.50%) |
Jun 26, 2015 | 29.14 | 29.40 | 28.99 | 29.35 | 1,274,191 | +0.17(+0.59%) |
Jun 25, 2015 | 29.54 | 29.55 | 29.17 | 29.18 | 1,797,538 | -0.21(-0.71%) |
Jun 24, 2015 | 29.39 | 29.54 | 29.36 | 29.39 | 2,397,823 | +0.02(+0.05%) |
Jun 23, 2015 | 29.72 | 29.83 | 29.37 | 29.38 | 1,423,692 | -0.43(-1.44%) |
Jun 22, 2015 | 29.66 | 29.95 | 29.64 | 29.80 | 1,444,333 | +0.04(+0.13%) |
Jun 19, 2015 | 29.98 | 30.15 | 29.76 | 29.76 | 1,605,605 | -0.22(-0.73%) |
Jun 18, 2015 | 29.70 | 30.13 | 29.66 | 29.98 | 1,484,792 | +0.35(+1.18%) |
Jun 17, 2015 | 29.41 | 29.73 | 29.33 | 29.63 | 1,373,932 | +0.22(+0.74%) |
Jun 16, 2015 | 29.26 | 29.42 | 29.10 | 29.41 | 1,623,119 | +0.06(+0.21%) |
Jun 15, 2015 | 29.37 | 29.54 | 29.24 | 29.35 | 1,555,597 | -0.03(-0.11%) |
Jun 12, 2015 | 29.60 | 29.75 | 29.37 | 29.38 | 1,311,918 | -0.41(-1.38%) |
Jun 11, 2015 | 29.60 | 29.84 | 29.55 | 29.80 | 1,562,512 | +0.38(+1.30%) |
Jun 10, 2015 | 29.55 | 29.81 | 29.41 | 29.41 | 2,815,854 | -0.05(-0.16%) |
Jun 09, 2015 | 29.48 | 29.70 | 29.43 | 29.46 | 1,725,560 | -0.05(-0.16%) |
Jun 08, 2015 | 29.58 | 29.70 | 29.48 | 29.51 | 1,422,915 | -0.02(-0.08%) |
Jun 05, 2015 | 29.82 | 29.82 | 29.46 | 29.53 | 1,807,182 | -0.55(-1.84%) |
Jun 04, 2015 | 30.12 | 30.41 | 30.03 | 30.09 | 1,489,448 | -0.17(-0.56%) |
Jun 03, 2015 | 30.41 | 30.56 | 29.91 | 30.25 | 2,086,491 | -0.24(-0.78%) |
Jun 02, 2015 | 30.79 | 30.79 | 30.22 | 30.49 | 1,925,127 | -0.46(-1.49%) |
Jun 01, 2015 | 30.98 | 31.16 | 30.84 | 30.96 | 1,334,764 | -0.01(-0.02%) |
May 29, 2015 | 31.13 | 31.23 | 30.82 | 30.96 | 1,545,365 | -0.16(-0.52%) |
May 28, 2015 | 31.09 | 31.23 | 30.89 | 31.12 | 1,294,255 | +0.04(+0.12%) |
May 27, 2015 | 31.06 | 31.12 | 30.86 | 31.09 | 1,418,189 | +0.05(+0.17%) |
May 26, 2015 | 31.30 | 31.30 | 30.79 | 31.03 | 1,434,714 | -0.25(-0.81%) |
May 22, 2015 | 31.24 | 31.29 | 31.29 | 31.29 | 966,931 | -0.02(-0.05%) |
May 21, 2015 | 31.47 | 31.54 | 31.20 | 31.30 | 1,502,728 | -0.19(-0.61%) |
May 20, 2015 | 31.36 | 31.72 | 31.29 | 31.49 | 1,511,746 | +0.14(+0.44%) |
May 19, 2015 | 31.22 | 31.47 | 31.12 | 31.36 | 1,422,256 | -0.03(-0.10%) |
May 18, 2015 | 31.05 | 31.49 | 31.05 | 31.39 | 1,408,669 | +0.18(+0.59%) |
May 15, 2015 | 31.08 | 31.35 | 30.99 | 31.20 | 1,241,095 | +0.22(+0.70%) |
May 14, 2015 | 30.84 | 31.03 | 30.73 | 30.99 | 1,809,489 | +0.33(+1.08%) |
May 13, 2015 | 31.10 | 31.22 | 30.52 | 30.66 | 1,464,241 | -0.33(-1.07%) |
May 12, 2015 | 30.81 | 31.03 | 30.66 | 30.99 | 2,030,714 | -0.03(-0.10%) |
May 11, 2015 | 31.01 | 31.40 | 30.92 | 31.02 | 2,353,572 | -0.07(-0.22%) |
May 08, 2015 | 31.46 | 31.71 | 30.90 | 31.09 | 2,556,078 | -0.01(-0.02%) |
May 07, 2015 | 30.92 | 31.59 | 30.56 | 31.09 | 4,524,582 | +0.02(+0.07%) |
May 06, 2015 | 31.21 | 31.39 | 30.67 | 31.07 | 2,123,088 | -0.17(-0.54%) |
May 05, 2015 | 31.89 | 31.96 | 31.22 | 31.24 | 1,836,181 | -0.77(-2.40%) |
May 04, 2015 | 31.74 | 32.27 | 31.74 | 32.01 | 1,116,614 | +0.30(+0.95%) |