Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.19 | 30.60 | 29.99 | 30.36 | 200,552 | +0.34(+1.12%) |
Jul 30, 2015 | 30.05 | 30.23 | 29.88 | 30.02 | 138,332 | -0.11(-0.36%) |
Jul 29, 2015 | 30.50 | 30.50 | 29.84 | 30.13 | 521,215 | -0.01(-0.02%) |
Jul 28, 2015 | 30.20 | 30.41 | 29.93 | 30.14 | 180,550 | -0.07(-0.22%) |
Jul 27, 2015 | 30.27 | 30.50 | 30.08 | 30.20 | 585,330 | -0.10(-0.34%) |
Jul 24, 2015 | 30.07 | 30.51 | 29.98 | 30.30 | 282,429 | +0.12(+0.41%) |
Jul 23, 2015 | 30.07 | 30.20 | 29.63 | 30.18 | 354,392 | +0.12(+0.39%) |
Jul 22, 2015 | 29.95 | 30.21 | 29.81 | 30.06 | 251,902 | +0.19(+0.64%) |
Jul 21, 2015 | 30.10 | 30.28 | 29.82 | 29.87 | 159,305 | -0.27(-0.90%) |
Jul 20, 2015 | 30.01 | 30.22 | 29.84 | 30.14 | 82,342 | +0.05(+0.17%) |
Jul 17, 2015 | 30.18 | 30.34 | 29.92 | 30.09 | 133,813 | -0.17(-0.55%) |
Jul 16, 2015 | 29.87 | 30.41 | 29.87 | 30.26 | 144,021 | +0.48(+1.62%) |
Jul 15, 2015 | 29.84 | 30.02 | 29.37 | 29.78 | 133,077 | -0.15(-0.49%) |
Jul 14, 2015 | 29.96 | 30.07 | 29.72 | 29.92 | 99,321 | +0.02(+0.07%) |
Jul 13, 2015 | 30.08 | 30.40 | 29.72 | 29.90 | 137,404 | -0.04(-0.15%) |
Jul 10, 2015 | 29.55 | 30.05 | 29.49 | 29.95 | 151,282 | +0.48(+1.63%) |
Jul 09, 2015 | 29.60 | 29.82 | 29.33 | 29.47 | 200,482 | -0.02(-0.07%) |
Jul 08, 2015 | 29.53 | 29.84 | 29.44 | 29.49 | 281,160 | -0.20(-0.66%) |
Jul 07, 2015 | 29.47 | 29.87 | 29.39 | 29.68 | 200,700 | +0.34(+1.17%) |
Jul 06, 2015 | 28.80 | 29.45 | 28.49 | 29.34 | 442,585 | +0.39(+1.36%) |
Jul 02, 2015 | 28.80 | 28.95 | 28.95 | 28.95 | 340,992 | +0.41(+1.43%) |
Jul 01, 2015 | 28.67 | 29.02 | 28.44 | 28.54 | 833,604 | -0.06(-0.20%) |
Jun 30, 2015 | 28.55 | 28.78 | 28.28 | 28.60 | 357,283 | +0.18(+0.62%) |
Jun 29, 2015 | 28.77 | 29.40 | 28.39 | 28.42 | 324,923 | -0.39(-1.37%) |
Jun 26, 2015 | 28.43 | 28.87 | 28.42 | 28.82 | 1,031,752 | +0.39(+1.36%) |
Jun 25, 2015 | 28.73 | 28.73 | 28.33 | 28.43 | 199,562 | -0.32(-1.12%) |
Jun 24, 2015 | 29.14 | 29.28 | 28.67 | 28.75 | 309,444 | -0.39(-1.35%) |
Jun 23, 2015 | 29.39 | 29.49 | 29.10 | 29.14 | 378,057 | -0.36(-1.24%) |
Jun 22, 2015 | 30.09 | 30.17 | 29.50 | 29.51 | 707,496 | -0.58(-1.94%) |
Jun 19, 2015 | 29.98 | 30.17 | 29.63 | 30.09 | 773,496 | -0.02(-0.07%) |
Jun 18, 2015 | 29.36 | 30.18 | 29.15 | 30.11 | 505,043 | +0.79(+2.69%) |
Jun 17, 2015 | 28.93 | 29.39 | 28.69 | 29.33 | 411,313 | +0.42(+1.44%) |
Jun 16, 2015 | 28.73 | 29.09 | 28.72 | 28.91 | 634,953 | +0.12(+0.43%) |
Jun 15, 2015 | 28.78 | 28.91 | 28.65 | 28.79 | 493,994 | -0.09(-0.30%) |
Jun 12, 2015 | 28.90 | 29.10 | 28.73 | 28.87 | 167,047 | -0.12(-0.40%) |
Jun 11, 2015 | 28.78 | 29.04 | 28.71 | 28.99 | 283,215 | +0.30(+1.04%) |
Jun 10, 2015 | 28.63 | 28.96 | 28.32 | 28.69 | 194,079 | +0.27(+0.96%) |
Jun 09, 2015 | 28.62 | 28.65 | 28.23 | 28.42 | 251,504 | -0.14(-0.51%) |
Jun 08, 2015 | 28.39 | 28.62 | 28.31 | 28.57 | 233,096 | +0.10(+0.36%) |
Jun 05, 2015 | 28.45 | 28.64 | 28.25 | 28.46 | 187,802 | -0.21(-0.73%) |
Jun 04, 2015 | 28.73 | 28.97 | 28.57 | 28.67 | 241,180 | +0.04(+0.13%) |
Jun 03, 2015 | 28.70 | 28.70 | 28.54 | 28.64 | 263,941 | -0.09(-0.33%) |
Jun 02, 2015 | 28.88 | 28.94 | 28.62 | 28.73 | 231,029 | -0.36(-1.22%) |
Jun 01, 2015 | 28.60 | 29.11 | 28.50 | 29.09 | 251,057 | +0.56(+1.96%) |
May 29, 2015 | 28.96 | 29.09 | 28.39 | 28.53 | 833,905 | -0.50(-1.72%) |
May 28, 2015 | 29.20 | 29.36 | 28.76 | 29.03 | 191,954 | -0.20(-0.69%) |
May 27, 2015 | 28.85 | 29.39 | 28.67 | 29.23 | 179,089 | +0.39(+1.36%) |
May 26, 2015 | 29.15 | 29.15 | 28.67 | 28.84 | 176,927 | -0.46(-1.56%) |
May 22, 2015 | 29.28 | 29.30 | 29.30 | 29.30 | 118,342 | -0.11(-0.37%) |
May 21, 2015 | 29.55 | 29.58 | 29.16 | 29.41 | 343,214 | -0.11(-0.37%) |
May 20, 2015 | 29.62 | 29.87 | 29.33 | 29.52 | 311,678 | -0.03(-0.10%) |
May 19, 2015 | 29.43 | 29.66 | 29.22 | 29.54 | 163,840 | +0.00(+0.00%) |
May 18, 2015 | 29.25 | 29.62 | 29.11 | 29.54 | 125,671 | +0.14(+0.49%) |
May 15, 2015 | 29.12 | 29.48 | 29.02 | 29.40 | 128,751 | +0.30(+1.05%) |
May 14, 2015 | 28.93 | 29.36 | 28.80 | 29.09 | 235,611 | +0.38(+1.31%) |
May 13, 2015 | 29.15 | 29.41 | 28.58 | 28.72 | 305,797 | -0.36(-1.22%) |
May 12, 2015 | 28.79 | 29.09 | 28.49 | 29.07 | 187,928 | +0.09(+0.30%) |
May 11, 2015 | 29.15 | 29.46 | 28.93 | 28.99 | 200,238 | -0.30(-1.04%) |
May 08, 2015 | 29.40 | 29.89 | 29.15 | 29.29 | 872,516 | +0.16(+0.55%) |
May 07, 2015 | 28.51 | 29.16 | 28.51 | 29.13 | 165,800 | +0.64(+2.24%) |
May 06, 2015 | 28.50 | 28.72 | 28.25 | 28.49 | 197,849 | +0.01(+0.05%) |
May 05, 2015 | 29.07 | 29.46 | 28.39 | 28.48 | 334,973 | -0.86(-2.94%) |
May 04, 2015 | 29.32 | 29.56 | 29.22 | 29.34 | 158,472 | +0.14(+0.47%) |