Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.29 | 28.48 | 28.21 | 28.22 | 536,285 | -0.04(-0.13%) |
Jul 30, 2015 | 27.92 | 28.28 | 27.88 | 28.26 | 450,341 | +0.20(+0.72%) |
Jul 29, 2015 | 27.66 | 28.09 | 27.61 | 28.06 | 572,779 | +0.28(+0.99%) |
Jul 28, 2015 | 27.75 | 28.07 | 27.33 | 27.78 | 1,249,646 | +0.05(+0.20%) |
Jul 27, 2015 | 28.05 | 28.05 | 27.65 | 27.73 | 1,118,818 | -0.48(-1.69%) |
Jul 24, 2015 | 27.14 | 28.31 | 27.07 | 28.21 | 1,160,272 | +0.82(+3.01%) |
Jul 23, 2015 | 27.38 | 27.68 | 27.36 | 27.38 | 868,396 | +0.00(+0.00%) |
Jul 22, 2015 | 27.15 | 27.43 | 27.15 | 27.38 | 601,565 | +0.13(+0.47%) |
Jul 21, 2015 | 27.69 | 27.69 | 27.19 | 27.25 | 864,871 | -0.39(-1.43%) |
Jul 20, 2015 | 27.78 | 27.78 | 27.53 | 27.65 | 470,295 | -0.04(-0.13%) |
Jul 17, 2015 | 28.03 | 28.11 | 27.53 | 27.68 | 399,733 | -0.40(-1.44%) |
Jul 16, 2015 | 28.23 | 28.32 | 27.86 | 28.09 | 699,085 | -0.07(-0.26%) |
Jul 15, 2015 | 28.43 | 28.46 | 28.07 | 28.16 | 421,238 | -0.28(-0.98%) |
Jul 14, 2015 | 28.47 | 28.51 | 28.37 | 28.44 | 500,967 | -0.06(-0.21%) |
Jul 13, 2015 | 28.21 | 28.52 | 28.07 | 28.50 | 640,136 | +0.48(+1.70%) |
Jul 10, 2015 | 27.85 | 28.05 | 27.65 | 28.02 | 386,587 | +0.45(+1.63%) |
Jul 09, 2015 | 28.04 | 28.21 | 27.55 | 27.57 | 603,422 | -0.28(-0.99%) |
Jul 08, 2015 | 28.31 | 28.45 | 27.83 | 27.85 | 959,247 | -0.60(-2.13%) |
Jul 07, 2015 | 28.31 | 28.47 | 27.91 | 28.45 | 817,508 | +0.14(+0.49%) |
Jul 06, 2015 | 28.02 | 28.34 | 27.96 | 28.32 | 692,391 | +0.04(+0.13%) |
Jul 02, 2015 | 28.48 | 28.28 | 28.28 | 28.28 | 855,053 | -0.20(-0.71%) |
Jul 01, 2015 | 28.43 | 28.54 | 28.21 | 28.48 | 557,921 | +0.23(+0.81%) |
Jun 30, 2015 | 28.80 | 29.01 | 28.18 | 28.25 | 994,277 | -0.36(-1.25%) |
Jun 29, 2015 | 28.85 | 29.05 | 28.38 | 28.61 | 1,519,156 | -0.31(-1.08%) |
Jun 26, 2015 | 28.69 | 28.97 | 28.57 | 28.92 | 1,227,547 | +0.27(+0.96%) |
Jun 25, 2015 | 28.34 | 28.68 | 28.18 | 28.65 | 795,535 | +0.35(+1.23%) |
Jun 24, 2015 | 28.46 | 28.48 | 28.19 | 28.30 | 384,199 | -0.17(-0.61%) |
Jun 23, 2015 | 28.68 | 28.69 | 28.41 | 28.47 | 392,096 | -0.17(-0.61%) |
Jun 22, 2015 | 27.63 | 28.90 | 27.63 | 28.65 | 380,206 | -0.14(-0.48%) |
Jun 19, 2015 | 28.76 | 28.94 | 28.66 | 28.78 | 839,418 | -0.05(-0.16%) |
Jun 18, 2015 | 28.54 | 28.98 | 28.37 | 28.83 | 516,661 | +0.36(+1.26%) |
Jun 17, 2015 | 28.48 | 28.64 | 28.28 | 28.47 | 257,194 | +0.11(+0.39%) |
Jun 16, 2015 | 28.32 | 28.44 | 28.28 | 28.36 | 353,471 | -0.02(-0.06%) |
Jun 15, 2015 | 28.34 | 28.47 | 27.98 | 28.38 | 376,522 | -0.17(-0.61%) |
Jun 12, 2015 | 28.68 | 28.68 | 28.34 | 28.55 | 749,101 | -0.16(-0.54%) |
Jun 11, 2015 | 28.83 | 28.83 | 28.60 | 28.71 | 497,100 | -0.03(-0.10%) |
Jun 10, 2015 | 28.42 | 28.82 | 28.25 | 28.74 | 439,169 | +0.44(+1.55%) |
Jun 09, 2015 | 28.14 | 28.33 | 28.03 | 28.30 | 724,847 | +0.17(+0.62%) |
Jun 08, 2015 | 28.18 | 28.27 | 28.00 | 28.12 | 528,924 | -0.04(-0.13%) |
Jun 05, 2015 | 28.04 | 28.23 | 27.89 | 28.16 | 569,773 | +0.13(+0.46%) |
Jun 04, 2015 | 28.32 | 28.39 | 27.92 | 28.03 | 455,616 | -0.40(-1.42%) |
Jun 03, 2015 | 28.00 | 28.53 | 27.99 | 28.43 | 473,219 | +0.49(+1.74%) |
Jun 02, 2015 | 27.96 | 28.14 | 27.80 | 27.95 | 362,117 | -0.03(-0.11%) |
Jun 01, 2015 | 28.11 | 28.47 | 27.96 | 27.98 | 873,445 | -0.02(-0.08%) |
May 29, 2015 | 28.37 | 28.37 | 27.89 | 28.00 | 1,058,044 | -0.38(-1.36%) |
May 28, 2015 | 28.38 | 28.55 | 28.17 | 28.39 | 767,050 | -0.09(-0.32%) |
May 27, 2015 | 28.44 | 28.66 | 28.24 | 28.48 | 606,572 | +0.06(+0.23%) |
May 26, 2015 | 28.91 | 28.98 | 28.33 | 28.42 | 925,260 | -0.55(-1.90%) |
May 22, 2015 | 28.89 | 28.97 | 28.97 | 28.97 | 763,307 | -0.04(-0.13%) |
May 21, 2015 | 29.10 | 29.22 | 28.92 | 29.00 | 778,347 | -0.15(-0.50%) |
May 20, 2015 | 29.06 | 29.24 | 28.96 | 29.15 | 656,438 | +0.05(+0.16%) |
May 19, 2015 | 29.16 | 29.17 | 29.00 | 29.10 | 484,817 | -0.06(-0.22%) |
May 18, 2015 | 28.93 | 29.23 | 28.88 | 29.17 | 388,010 | +0.19(+0.66%) |
May 15, 2015 | 29.20 | 29.20 | 28.84 | 28.98 | 453,637 | -0.18(-0.63%) |
May 14, 2015 | 29.16 | 29.23 | 28.92 | 29.16 | 452,150 | +0.11(+0.38%) |
May 13, 2015 | 28.89 | 29.28 | 28.74 | 29.05 | 754,105 | +0.17(+0.60%) |
May 12, 2015 | 28.61 | 28.99 | 28.61 | 28.88 | 922,965 | +0.07(+0.25%) |
May 11, 2015 | 28.78 | 28.89 | 28.62 | 28.80 | 803,342 | -0.02(-0.06%) |
May 08, 2015 | 28.69 | 28.89 | 28.51 | 28.82 | 720,937 | +0.25(+0.86%) |
May 07, 2015 | 28.39 | 28.65 | 28.29 | 28.57 | 943,499 | +0.26(+0.90%) |
May 06, 2015 | 28.64 | 28.64 | 28.20 | 28.32 | 991,507 | -0.24(-0.83%) |
May 05, 2015 | 28.68 | 28.86 | 28.41 | 28.56 | 2,690,971 | -0.24(-0.82%) |
May 04, 2015 | 28.44 | 28.82 | 28.44 | 28.79 | 892,401 | +0.24(+0.83%) |