Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.49 | 30.61 | 30.49 | 30.54 | 1,693 | +0.09(+0.31%) |
Jul 30, 2015 | 30.27 | 30.44 | 30.27 | 30.44 | 6,196 | +0.03(+0.09%) |
Jul 29, 2015 | 30.28 | 30.42 | 30.28 | 30.42 | 11,809 | +0.19(+0.64%) |
Jul 28, 2015 | 29.96 | 30.22 | 29.93 | 30.22 | 2,587 | +0.34(+1.13%) |
Jul 27, 2015 | 29.91 | 29.99 | 29.88 | 29.88 | 13,667 | -0.27(-0.90%) |
Jul 24, 2015 | 30.45 | 30.45 | 30.09 | 30.15 | 2,804 | -0.42(-1.38%) |
Jul 23, 2015 | 30.76 | 30.78 | 30.56 | 30.58 | 11,780 | -0.19(-0.61%) |
Jul 22, 2015 | 30.76 | 30.78 | 30.70 | 30.76 | 16,710 | +0.01(+0.03%) |
Jul 21, 2015 | 30.82 | 30.82 | 30.67 | 30.75 | 20,516 | -0.08(-0.24%) |
Jul 20, 2015 | 30.84 | 30.89 | 30.81 | 30.83 | 5,156 | -0.10(-0.33%) |
Jul 17, 2015 | 31.00 | 31.00 | 30.87 | 30.93 | 10,025 | -0.14(-0.45%) |
Jul 16, 2015 | 31.08 | 31.09 | 31.04 | 31.07 | 11,596 | +0.26(+0.85%) |
Jul 15, 2015 | 30.86 | 30.88 | 30.80 | 30.81 | 4,573 | -0.09(-0.30%) |
Jul 14, 2015 | 30.84 | 30.93 | 30.84 | 30.90 | 5,333 | +0.08(+0.27%) |
Jul 13, 2015 | 30.82 | 30.82 | 30.74 | 30.82 | 4,849 | +0.35(+1.14%) |
Jul 10, 2015 | 30.44 | 30.47 | 30.43 | 30.47 | 3,813 | +0.40(+1.32%) |
Jul 09, 2015 | 30.20 | 30.20 | 30.07 | 30.07 | 2,494 | +0.05(+0.17%) |
Jul 08, 2015 | 30.12 | 30.13 | 30.00 | 30.02 | 6,559 | -0.18(-0.59%) |
Jul 07, 2015 | 30.20 | 30.20 | 29.83 | 30.20 | 9,695 | +0.02(+0.06%) |
Jul 06, 2015 | 30.14 | 30.29 | 30.14 | 30.18 | 4,527 | -0.10(-0.34%) |
Jul 02, 2015 | 30.36 | 30.29 | 30.29 | 30.29 | 1,814 | -0.00(-0.00%) |
Jul 01, 2015 | 30.35 | 30.35 | 30.24 | 30.29 | 9,507 | +0.16(+0.53%) |
Jun 30, 2015 | 30.09 | 30.18 | 30.08 | 30.13 | 15,868 | +0.03(+0.09%) |
Jun 29, 2015 | 30.40 | 30.40 | 30.10 | 30.10 | 4,604 | -0.37(-1.20%) |
Jun 26, 2015 | 30.47 | 30.56 | 30.46 | 30.46 | 3,464 | -0.17(-0.55%) |
Jun 25, 2015 | 30.77 | 30.79 | 30.60 | 30.63 | 13,060 | -0.22(-0.70%) |
Jun 24, 2015 | 30.93 | 30.93 | 30.81 | 30.85 | 24,425 | -0.16(-0.51%) |
Jun 23, 2015 | 31.01 | 31.03 | 30.98 | 31.01 | 13,601 | +0.00(+0.00%) |
Jun 22, 2015 | 31.00 | 31.02 | 30.97 | 31.01 | 4,469 | +0.24(+0.79%) |
Jun 19, 2015 | 30.74 | 30.82 | 30.74 | 30.76 | 8,338 | -0.14(-0.45%) |
Jun 18, 2015 | 30.73 | 30.93 | 30.73 | 30.90 | 2,921 | +0.21(+0.68%) |
Jun 17, 2015 | 30.67 | 30.71 | 30.55 | 30.69 | 2,512 | +0.03(+0.11%) |
Jun 16, 2015 | 30.62 | 30.66 | 30.59 | 30.66 | 17,886 | +0.09(+0.28%) |
Jun 15, 2015 | 30.72 | 30.72 | 30.38 | 30.57 | 6,447 | -0.05(-0.15%) |
Jun 12, 2015 | 30.60 | 30.64 | 30.60 | 30.62 | 2,168 | -0.09(-0.28%) |
Jun 11, 2015 | 30.71 | 30.72 | 30.71 | 30.71 | 4,455 | -0.05(-0.15%) |
Jun 10, 2015 | 30.56 | 30.75 | 30.56 | 30.75 | 1,624 | +0.33(+1.08%) |
Jun 09, 2015 | 30.47 | 30.48 | 30.43 | 30.43 | 1,953 | +0.02(+0.06%) |
Jun 08, 2015 | 30.42 | 30.43 | 30.41 | 30.41 | 2,408 | -0.24(-0.79%) |
Jun 05, 2015 | 30.67 | 30.67 | 30.58 | 30.65 | 11,896 | -0.05(-0.15%) |
Jun 04, 2015 | 30.89 | 30.89 | 30.69 | 30.70 | 2,433 | -0.24(-0.76%) |
Jun 03, 2015 | 30.90 | 30.97 | 30.90 | 30.93 | 1,374 | -0.05(-0.18%) |
Jun 02, 2015 | 30.91 | 31.01 | 30.91 | 30.99 | 5,641 | +0.02(+0.06%) |
Jun 01, 2015 | 31.09 | 31.09 | 30.94 | 30.97 | 7,848 | +0.04(+0.12%) |
May 29, 2015 | 31.02 | 31.05 | 30.93 | 30.93 | 5,196 | -0.13(-0.42%) |
May 28, 2015 | 31.06 | 31.07 | 31.03 | 31.06 | 4,092 | -0.14(-0.45%) |
May 27, 2015 | 31.00 | 31.20 | 31.00 | 31.20 | 2,555 | +0.33(+1.06%) |
May 26, 2015 | 31.18 | 31.18 | 30.88 | 30.88 | 6,527 | -0.27(-0.86%) |
May 22, 2015 | 31.17 | 31.14 | 31.14 | 31.14 | 1,387 | -0.05(-0.16%) |
May 21, 2015 | 31.08 | 31.19 | 31.08 | 31.19 | 1,771 | +0.12(+0.39%) |
May 20, 2015 | 31.15 | 31.15 | 31.07 | 31.07 | 3,992 | -0.02(-0.06%) |
May 19, 2015 | 31.07 | 31.12 | 31.07 | 31.09 | 12,362 | -0.01(-0.03%) |
May 18, 2015 | 31.05 | 31.13 | 31.05 | 31.10 | 4,162 | +0.07(+0.21%) |
May 15, 2015 | 31.03 | 31.07 | 31.01 | 31.03 | 11,987 | -0.01(-0.03%) |
May 14, 2015 | 30.93 | 31.05 | 30.93 | 31.04 | 6,280 | +0.34(+1.10%) |
May 13, 2015 | 30.80 | 30.80 | 30.68 | 30.71 | 3,597 | +0.02(+0.06%) |
May 12, 2015 | 30.66 | 30.69 | 30.58 | 30.69 | 671 | -0.10(-0.33%) |
May 11, 2015 | 30.74 | 30.79 | 30.74 | 30.79 | 5,262 | +0.01(+0.03%) |
May 08, 2015 | 30.78 | 30.78 | 30.78 | 30.78 | 1,782 | +0.30(+0.98%) |
May 07, 2015 | 30.31 | 30.50 | 30.30 | 30.48 | 4,830 | +0.14(+0.46%) |
May 06, 2015 | 30.54 | 30.54 | 30.34 | 30.34 | 1,087 | -0.13(-0.43%) |
May 05, 2015 | 30.62 | 30.62 | 30.46 | 30.47 | 2,946 | -0.35(-1.12%) |
May 04, 2015 | 30.82 | 30.83 | 30.79 | 30.82 | 5,248 | +0.06(+0.18%) |