Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.72 | 31.91 | 31.55 | 31.71 | 4,283,161 | +0.32(+1.02%) |
Jul 30, 2015 | 31.58 | 31.72 | 31.24 | 31.39 | 2,496,321 | -0.34(-1.08%) |
Jul 29, 2015 | 31.51 | 31.86 | 31.35 | 31.73 | 2,625,677 | +0.22(+0.69%) |
Jul 28, 2015 | 31.29 | 31.57 | 31.11 | 31.51 | 3,916,074 | +0.32(+1.03%) |
Jul 27, 2015 | 31.07 | 31.33 | 30.93 | 31.19 | 2,781,334 | +0.07(+0.23%) |
Jul 24, 2015 | 31.08 | 31.28 | 30.96 | 31.12 | 2,811,295 | -0.05(-0.15%) |
Jul 23, 2015 | 31.45 | 31.49 | 30.90 | 31.17 | 3,849,515 | -0.17(-0.55%) |
Jul 22, 2015 | 31.75 | 32.00 | 31.15 | 31.34 | 4,987,108 | -0.13(-0.42%) |
Jul 21, 2015 | 30.88 | 31.57 | 30.57 | 31.47 | 5,419,018 | +0.52(+1.66%) |
Jul 20, 2015 | 30.69 | 31.04 | 30.49 | 30.96 | 4,131,160 | +0.12(+0.38%) |
Jul 17, 2015 | 30.76 | 30.90 | 30.46 | 30.84 | 2,988,076 | +0.00(+0.00%) |
Jul 16, 2015 | 30.52 | 30.87 | 30.45 | 30.84 | 2,915,832 | +0.39(+1.28%) |
Jul 15, 2015 | 30.36 | 30.60 | 30.25 | 30.45 | 2,955,590 | +0.09(+0.28%) |
Jul 14, 2015 | 30.40 | 30.47 | 30.10 | 30.36 | 2,142,437 | +0.03(+0.10%) |
Jul 13, 2015 | 30.35 | 30.54 | 30.09 | 30.33 | 4,190,622 | +0.22(+0.73%) |
Jul 10, 2015 | 30.05 | 30.36 | 29.94 | 30.11 | 2,893,483 | +0.25(+0.84%) |
Jul 09, 2015 | 30.06 | 30.19 | 29.71 | 29.86 | 2,804,110 | +0.03(+0.10%) |
Jul 08, 2015 | 30.08 | 30.15 | 29.76 | 29.83 | 2,572,375 | -0.38(-1.27%) |
Jul 07, 2015 | 29.79 | 30.28 | 29.79 | 30.22 | 4,172,821 | +0.63(+2.14%) |
Jul 06, 2015 | 29.37 | 29.69 | 29.33 | 29.58 | 3,831,962 | -0.03(-0.11%) |
Jul 02, 2015 | 29.74 | 29.62 | 29.62 | 29.62 | 3,219,586 | +0.10(+0.34%) |
Jul 01, 2015 | 29.12 | 29.51 | 28.93 | 29.51 | 3,966,723 | +0.55(+1.89%) |
Jun 30, 2015 | 29.32 | 29.86 | 28.91 | 28.97 | 6,422,213 | -0.05(-0.16%) |
Jun 29, 2015 | 29.78 | 29.92 | 28.97 | 29.01 | 4,431,853 | -0.84(-2.82%) |
Jun 26, 2015 | 29.76 | 30.00 | 29.56 | 29.86 | 4,316,400 | +0.10(+0.34%) |
Jun 25, 2015 | 30.14 | 30.22 | 29.75 | 29.76 | 3,349,023 | -0.40(-1.32%) |
Jun 24, 2015 | 30.31 | 30.47 | 30.15 | 30.15 | 3,787,035 | -0.14(-0.46%) |
Jun 23, 2015 | 30.68 | 30.70 | 30.23 | 30.29 | 4,335,746 | -0.33(-1.07%) |
Jun 22, 2015 | 30.91 | 30.98 | 30.61 | 30.62 | 4,500,406 | -0.06(-0.20%) |
Jun 19, 2015 | 30.98 | 31.07 | 30.60 | 30.68 | 7,299,038 | -0.35(-1.13%) |
Jun 18, 2015 | 30.82 | 31.27 | 30.72 | 31.04 | 4,619,119 | +0.27(+0.89%) |
Jun 17, 2015 | 30.69 | 30.85 | 30.27 | 30.76 | 3,425,770 | +0.16(+0.51%) |
Jun 16, 2015 | 30.48 | 30.72 | 30.44 | 30.61 | 3,148,186 | +0.13(+0.44%) |
Jun 15, 2015 | 30.44 | 30.61 | 30.33 | 30.47 | 3,249,020 | -0.20(-0.66%) |
Jun 12, 2015 | 30.95 | 31.02 | 30.65 | 30.68 | 2,973,218 | -0.28(-0.91%) |
Jun 11, 2015 | 30.98 | 31.15 | 30.90 | 30.96 | 3,434,690 | +0.20(+0.66%) |
Jun 10, 2015 | 30.55 | 31.04 | 30.47 | 30.76 | 2,994,531 | +0.25(+0.82%) |
Jun 09, 2015 | 30.87 | 30.87 | 30.42 | 30.51 | 2,845,996 | -0.29(-0.94%) |
Jun 08, 2015 | 31.01 | 31.13 | 30.79 | 30.79 | 5,087,382 | -0.14(-0.45%) |
Jun 05, 2015 | 30.69 | 31.10 | 30.47 | 30.93 | 4,454,389 | -0.06(-0.20%) |
Jun 04, 2015 | 30.86 | 31.06 | 30.72 | 31.00 | 4,115,475 | +0.09(+0.28%) |
Jun 03, 2015 | 31.05 | 31.13 | 30.86 | 30.91 | 3,373,439 | -0.17(-0.55%) |
Jun 02, 2015 | 31.00 | 31.09 | 30.71 | 31.08 | 3,067,922 | +0.04(+0.12%) |
Jun 01, 2015 | 30.54 | 31.12 | 30.53 | 31.04 | 3,346,602 | +0.41(+1.34%) |
May 29, 2015 | 31.13 | 31.24 | 30.56 | 30.63 | 5,625,635 | -0.52(-1.66%) |
May 28, 2015 | 31.18 | 31.30 | 30.99 | 31.15 | 1,988,441 | -0.09(-0.27%) |
May 27, 2015 | 30.93 | 31.37 | 30.89 | 31.24 | 3,089,895 | +0.32(+1.05%) |
May 26, 2015 | 31.07 | 31.14 | 30.83 | 30.91 | 3,709,353 | -0.26(-0.82%) |
May 22, 2015 | 31.17 | 31.17 | 31.17 | 31.17 | 2,226,513 | -0.04(-0.12%) |
May 21, 2015 | 31.58 | 31.58 | 31.08 | 31.20 | 3,370,050 | -0.32(-1.03%) |
May 20, 2015 | 31.42 | 31.72 | 31.18 | 31.53 | 3,928,607 | +0.15(+0.49%) |
May 19, 2015 | 31.24 | 31.59 | 31.24 | 31.37 | 3,105,430 | -0.02(-0.07%) |
May 18, 2015 | 31.37 | 31.48 | 31.26 | 31.40 | 3,156,217 | -0.12(-0.37%) |
May 15, 2015 | 31.31 | 31.58 | 31.23 | 31.51 | 4,577,355 | +0.36(+1.14%) |
May 14, 2015 | 31.10 | 31.42 | 31.01 | 31.16 | 3,792,602 | +0.28(+0.90%) |
May 13, 2015 | 31.30 | 31.51 | 30.77 | 30.88 | 3,125,204 | -0.34(-1.09%) |
May 12, 2015 | 31.03 | 31.30 | 30.74 | 31.22 | 4,407,252 | -0.07(-0.22%) |
May 11, 2015 | 31.42 | 31.58 | 31.23 | 31.29 | 5,126,296 | -0.24(-0.76%) |
May 08, 2015 | 31.48 | 32.06 | 31.48 | 31.53 | 3,591,920 | +0.40(+1.29%) |
May 07, 2015 | 30.76 | 31.21 | 30.58 | 31.13 | 4,367,410 | +0.48(+1.57%) |
May 06, 2015 | 30.55 | 30.83 | 30.44 | 30.65 | 5,394,929 | +0.08(+0.25%) |
May 05, 2015 | 31.09 | 31.24 | 30.53 | 30.57 | 4,057,869 | -0.67(-2.13%) |
May 04, 2015 | 31.41 | 31.58 | 31.11 | 31.24 | 3,973,181 | -0.04(-0.12%) |