Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.06 | 28.06 | 27.80 | 27.80 | 2,735 | -0.43(-1.52%) |
Jul 30, 2015 | 28.28 | 28.28 | 28.23 | 28.23 | 1,355 | -0.04(-0.14%) |
Jul 29, 2015 | 28.09 | 28.31 | 28.09 | 28.27 | 17,169 | +0.05(+0.16%) |
Jul 28, 2015 | 28.21 | 28.22 | 28.17 | 28.22 | 2,157 | +0.28(+1.02%) |
Jul 27, 2015 | 28.02 | 28.03 | 27.94 | 27.94 | 8,914 | -0.53(-1.86%) |
Jul 24, 2015 | 28.48 | 28.48 | 28.37 | 28.47 | 16,587 | -0.20(-0.69%) |
Jul 23, 2015 | 29.02 | 30.32 | 28.67 | 28.67 | 2,264 | -0.32(-1.12%) |
Jul 22, 2015 | 28.98 | 29.01 | 28.94 | 28.99 | 5,677 | -0.36(-1.23%) |
Jul 21, 2015 | 29.36 | 29.36 | 29.35 | 29.35 | 907 | -0.01(-0.02%) |
Jul 20, 2015 | 29.25 | 29.36 | 29.25 | 29.36 | 17,243 | -0.29(-0.99%) |
Jul 17, 2015 | 29.66 | 29.66 | 29.57 | 29.65 | 2,164 | -0.17(-0.55%) |
Jul 16, 2015 | 29.99 | 29.99 | 29.82 | 29.82 | 1,250 | -0.11(-0.38%) |
Jul 15, 2015 | 30.05 | 30.05 | 29.85 | 29.93 | 7,892 | -0.38(-1.25%) |
Jul 14, 2015 | 30.31 | 30.31 | 30.25 | 30.31 | 2,362 | -0.02(-0.07%) |
Jul 13, 2015 | 30.32 | 30.33 | 30.32 | 30.33 | 2,388 | -0.02(-0.05%) |
Jul 10, 2015 | 30.36 | 30.36 | 30.35 | 30.35 | 600 | +0.02(+0.05%) |
Jul 09, 2015 | 30.35 | 30.35 | 30.33 | 30.33 | 3,524 | +0.53(+1.78%) |
Jul 08, 2015 | 29.86 | 29.86 | 29.80 | 29.80 | 1,297 | -0.11(-0.37%) |
Jul 07, 2015 | 29.50 | 29.91 | 29.50 | 29.91 | 1,933 | -0.27(-0.91%) |
Jul 06, 2015 | 30.17 | 30.18 | 30.17 | 30.18 | 4,418 | -1.12(-3.56%) |
Jul 01, 2015 | 31.37 | 31.30 | 31.30 | 31.30 | 2,900 | -0.39(-1.22%) |
Jun 30, 2015 | 31.24 | 31.75 | 31.24 | 31.69 | 1,092 | +0.51(+1.63%) |
Jun 29, 2015 | 31.11 | 31.18 | 31.11 | 31.18 | 934 | -0.09(-0.29%) |
Jun 26, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 1,657 | -0.03(-0.10%) |
Jun 25, 2015 | 31.30 | 31.30 | 31.30 | 31.30 | 1,778 | -0.02(-0.06%) |
Jun 24, 2015 | 31.50 | 31.50 | 31.32 | 31.32 | 442 | -0.21(-0.67%) |
Jun 23, 2015 | 31.47 | 31.53 | 31.46 | 31.53 | 1,744 | +0.37(+1.19%) |
Jun 22, 2015 | 31.04 | 31.24 | 31.03 | 31.16 | 11,277 | +0.04(+0.14%) |
Jun 19, 2015 | 31.11 | 31.12 | 31.06 | 31.12 | 4,261 | -0.31(-0.99%) |
Jun 18, 2015 | 31.48 | 31.48 | 31.43 | 31.43 | 734 | +0.04(+0.13%) |
Jun 17, 2015 | 31.54 | 31.54 | 31.15 | 31.39 | 5,100 | +0.13(+0.42%) |
Jun 16, 2015 | 31.11 | 31.26 | 31.10 | 31.26 | 5,956 | +0.11(+0.35%) |
Jun 15, 2015 | 31.88 | 31.88 | 31.12 | 31.15 | 2,867 | -0.15(-0.47%) |
Jun 12, 2015 | 31.46 | 31.46 | 31.30 | 31.30 | 19,870 | -0.29(-0.92%) |
Jun 11, 2015 | 31.62 | 31.62 | 31.59 | 31.59 | 600 | -0.31(-0.97%) |
Jun 10, 2015 | 31.86 | 31.91 | 31.80 | 31.90 | 14,694 | +0.21(+0.66%) |
Jun 09, 2015 | 31.62 | 31.69 | 31.58 | 31.69 | 11,217 | +0.44(+1.41%) |
Jun 08, 2015 | 31.22 | 31.25 | 31.21 | 31.25 | 3,103 | -0.01(-0.04%) |
Jun 05, 2015 | 31.07 | 31.29 | 31.00 | 31.26 | 1,697 | +0.11(+0.35%) |
Jun 04, 2015 | 31.24 | 33.01 | 31.03 | 31.15 | 6,988 | -0.32(-1.00%) |
Jun 03, 2015 | 31.44 | 31.54 | 31.42 | 31.47 | 3,583 | -0.31(-0.99%) |
Jun 02, 2015 | 31.73 | 31.78 | 31.73 | 31.78 | 513 | +0.23(+0.73%) |
Jun 01, 2015 | 31.58 | 31.61 | 31.53 | 31.55 | 91,710 | +0.04(+0.13%) |
May 29, 2015 | 31.23 | 31.51 | 31.23 | 31.51 | 3,394 | +0.31(+1.00%) |
May 28, 2015 | 31.04 | 31.20 | 31.04 | 31.20 | 1,172 | +0.10(+0.32%) |
May 27, 2015 | 31.20 | 31.20 | 31.04 | 31.10 | 20,416 | -0.25(-0.80%) |
May 26, 2015 | 31.38 | 31.38 | 31.35 | 31.35 | 2,615 | -0.54(-1.70%) |
May 22, 2015 | 31.87 | 31.89 | 31.89 | 31.89 | 600 | -0.06(-0.18%) |
May 20, 2015 | 31.95 | 31.95 | 31.95 | 31.95 | 52 | +0.11(+0.36%) |
May 19, 2015 | 31.92 | 31.92 | 31.83 | 31.84 | 15,548 | -0.69(-2.13%) |
May 18, 2015 | 32.59 | 32.59 | 32.53 | 32.53 | 568 | -0.19(-0.58%) |
May 15, 2015 | 32.55 | 32.73 | 32.55 | 32.72 | 3,342 | -0.03(-0.09%) |
May 14, 2015 | 32.62 | 32.75 | 32.61 | 32.75 | 13,864 | +0.09(+0.28%) |
May 13, 2015 | 32.66 | 32.66 | 32.64 | 32.66 | 1,770 | +0.13(+0.40%) |
May 12, 2015 | 32.45 | 32.59 | 32.45 | 32.53 | 1,096 | +0.31(+0.96%) |
May 11, 2015 | 32.22 | 32.22 | 32.22 | 32.22 | 844 | -0.17(-0.53%) |
May 08, 2015 | 32.39 | 32.39 | 32.39 | 32.39 | 200 | +0.19(+0.59%) |
May 07, 2015 | 32.35 | 32.42 | 32.20 | 32.20 | 29,083 | -0.52(-1.60%) |
May 06, 2015 | 33.07 | 33.07 | 32.69 | 32.72 | 15,801 | -0.06(-0.18%) |
May 05, 2015 | 32.79 | 32.79 | 32.78 | 32.78 | 1,696 | +0.34(+1.05%) |
May 04, 2015 | 32.45 | 32.45 | 32.44 | 32.44 | 1,699 | +0.09(+0.28%) |