Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.91 | 32.02 | 31.68 | 31.70 | 2,839,268 | +0.24(+0.78%) |
Jul 30, 2015 | 31.22 | 31.53 | 30.94 | 31.46 | 3,778,998 | +1.13(+3.73%) |
Jul 29, 2015 | 30.00 | 30.48 | 30.00 | 30.33 | 1,996,295 | +0.24(+0.78%) |
Jul 28, 2015 | 29.93 | 30.12 | 29.70 | 30.09 | 1,046,605 | +0.48(+1.62%) |
Jul 27, 2015 | 29.69 | 29.80 | 29.51 | 29.61 | 2,214,100 | -0.46(-1.54%) |
Jul 24, 2015 | 30.63 | 30.73 | 30.01 | 30.07 | 3,655,967 | -0.55(-1.80%) |
Jul 23, 2015 | 30.83 | 30.86 | 30.55 | 30.63 | 2,176,585 | +0.36(+1.20%) |
Jul 22, 2015 | 30.25 | 30.45 | 30.19 | 30.26 | 3,473,358 | +0.03(+0.09%) |
Jul 21, 2015 | 30.17 | 30.33 | 30.12 | 30.24 | 1,455,522 | -0.03(-0.09%) |
Jul 20, 2015 | 30.29 | 30.43 | 30.18 | 30.26 | 3,066,677 | +0.34(+1.15%) |
Jul 17, 2015 | 29.89 | 29.93 | 29.75 | 29.92 | 1,412,878 | -0.14(-0.48%) |
Jul 16, 2015 | 30.05 | 30.20 | 30.00 | 30.07 | 1,844,299 | +0.43(+1.47%) |
Jul 15, 2015 | 29.76 | 29.85 | 29.51 | 29.63 | 1,774,861 | +0.07(+0.24%) |
Jul 14, 2015 | 29.51 | 29.64 | 29.42 | 29.56 | 1,662,857 | +0.19(+0.65%) |
Jul 13, 2015 | 29.44 | 29.55 | 29.27 | 29.37 | 2,574,995 | +0.48(+1.66%) |
Jul 10, 2015 | 28.97 | 28.97 | 28.67 | 28.89 | 3,443,613 | +1.58(+5.80%) |
Jul 09, 2015 | 27.46 | 27.56 | 27.19 | 27.30 | 2,307,894 | +0.58(+2.17%) |
Jul 08, 2015 | 26.93 | 27.09 | 26.63 | 26.72 | 1,973,947 | -0.57(-2.09%) |
Jul 07, 2015 | 26.89 | 27.39 | 26.42 | 27.29 | 3,776,753 | -0.02(-0.07%) |
Jul 06, 2015 | 27.07 | 27.58 | 27.04 | 27.31 | 3,462,097 | -1.22(-4.28%) |
Jul 02, 2015 | 28.56 | 28.54 | 28.54 | 28.54 | 1,596,589 | +0.34(+1.19%) |
Jul 01, 2015 | 28.33 | 28.56 | 28.07 | 28.20 | 3,153,153 | +0.90(+3.28%) |
Jun 30, 2015 | 27.77 | 27.77 | 27.13 | 27.30 | 3,087,507 | +0.05(+0.20%) |
Jun 29, 2015 | 27.75 | 27.94 | 27.23 | 27.25 | 4,844,467 | -1.95(-6.67%) |
Jun 26, 2015 | 29.02 | 29.39 | 28.98 | 29.20 | 3,159,196 | +0.53(+1.83%) |
Jun 25, 2015 | 28.63 | 28.85 | 28.36 | 28.67 | 2,374,578 | +0.44(+1.57%) |
Jun 24, 2015 | 28.25 | 28.46 | 28.17 | 28.23 | 1,399,712 | -0.26(-0.92%) |
Jun 23, 2015 | 28.47 | 28.61 | 28.43 | 28.49 | 1,471,958 | +0.03(+0.10%) |
Jun 22, 2015 | 28.42 | 28.77 | 28.19 | 28.46 | 3,674,540 | +1.07(+3.90%) |
Jun 19, 2015 | 27.73 | 27.76 | 27.29 | 27.39 | 3,265,352 | -0.80(-2.83%) |
Jun 18, 2015 | 28.12 | 28.92 | 27.87 | 28.19 | 4,139,494 | -0.04(-0.13%) |
Jun 17, 2015 | 28.39 | 28.44 | 27.99 | 28.23 | 1,305,723 | -0.03(-0.10%) |
Jun 16, 2015 | 28.11 | 28.26 | 27.96 | 28.25 | 1,017,638 | -0.12(-0.41%) |
Jun 15, 2015 | 28.09 | 28.40 | 28.06 | 28.37 | 1,872,822 | -0.63(-2.18%) |
Jun 12, 2015 | 28.75 | 29.08 | 28.47 | 29.01 | 1,675,365 | -0.24(-0.84%) |
Jun 11, 2015 | 29.29 | 29.49 | 28.98 | 29.25 | 1,774,056 | +0.13(+0.44%) |
Jun 10, 2015 | 28.82 | 29.27 | 28.70 | 29.12 | 2,031,209 | +0.85(+3.01%) |
Jun 09, 2015 | 28.19 | 28.51 | 28.07 | 28.27 | 2,677,108 | -0.83(-2.86%) |
Jun 08, 2015 | 29.33 | 29.44 | 29.00 | 29.11 | 5,160,271 | +1.38(+4.96%) |
Jun 05, 2015 | 27.61 | 27.96 | 27.44 | 27.73 | 2,238,357 | -0.64(-2.27%) |
Jun 04, 2015 | 28.55 | 29.00 | 28.31 | 28.37 | 2,110,196 | -0.16(-0.57%) |
Jun 03, 2015 | 28.30 | 28.77 | 28.27 | 28.54 | 1,854,989 | +0.41(+1.45%) |
Jun 02, 2015 | 27.82 | 28.41 | 27.73 | 28.13 | 3,661,613 | +1.09(+4.02%) |
Jun 01, 2015 | 27.12 | 27.16 | 26.81 | 27.04 | 2,042,511 | -0.31(-1.13%) |
May 29, 2015 | 27.50 | 27.54 | 27.19 | 27.35 | 2,563,761 | -0.48(-1.72%) |
May 28, 2015 | 27.70 | 27.87 | 27.40 | 27.83 | 2,149,549 | -0.11(-0.39%) |
May 27, 2015 | 27.55 | 28.11 | 27.51 | 27.94 | 1,695,506 | +0.24(+0.88%) |
May 26, 2015 | 28.03 | 28.04 | 27.61 | 27.69 | 2,270,711 | -0.97(-3.38%) |
May 22, 2015 | 28.94 | 28.66 | 28.66 | 28.66 | 1,568,422 | +0.18(+0.62%) |
May 21, 2015 | 28.29 | 28.53 | 28.28 | 28.48 | 1,356,642 | +0.03(+0.12%) |
May 20, 2015 | 28.41 | 28.54 | 28.29 | 28.45 | 805,732 | +0.11(+0.40%) |
May 19, 2015 | 28.27 | 28.49 | 28.21 | 28.34 | 1,060,835 | -0.05(-0.18%) |
May 18, 2015 | 28.39 | 28.52 | 28.28 | 28.39 | 1,600,549 | -0.38(-1.32%) |
May 15, 2015 | 28.40 | 28.78 | 28.40 | 28.77 | 1,645,116 | +0.14(+0.48%) |
May 14, 2015 | 28.53 | 28.69 | 28.44 | 28.63 | 1,567,862 | +0.45(+1.59%) |
May 13, 2015 | 28.31 | 28.46 | 28.08 | 28.18 | 1,471,284 | +0.32(+1.15%) |
May 12, 2015 | 27.87 | 28.03 | 27.78 | 27.86 | 966,432 | -0.03(-0.09%) |
May 11, 2015 | 27.98 | 28.16 | 27.86 | 27.89 | 1,058,933 | -0.08(-0.28%) |
May 08, 2015 | 27.47 | 28.04 | 27.45 | 27.97 | 1,473,691 | +0.32(+1.15%) |
May 07, 2015 | 27.72 | 27.81 | 27.54 | 27.65 | 1,559,145 | -0.18(-0.65%) |
May 06, 2015 | 27.66 | 27.99 | 27.47 | 27.83 | 2,672,139 | +0.65(+2.38%) |
May 05, 2015 | 27.55 | 27.60 | 27.17 | 27.18 | 2,078,938 | -0.50(-1.81%) |
May 04, 2015 | 27.68 | 27.81 | 27.65 | 27.68 | 1,149,190 | -0.17(-0.62%) |