Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.58 | 29.58 | 29.37 | 29.45 | 51,114 | -0.10(-0.32%) |
Jul 30, 2015 | 29.38 | 29.55 | 29.36 | 29.55 | 88,992 | +0.10(+0.32%) |
Jul 29, 2015 | 29.31 | 29.50 | 29.20 | 29.45 | 119,574 | +0.16(+0.54%) |
Jul 28, 2015 | 29.40 | 29.71 | 29.06 | 29.29 | 160,032 | +0.06(+0.19%) |
Jul 27, 2015 | 29.42 | 29.42 | 29.17 | 29.24 | 151,893 | -0.33(-1.13%) |
Jul 24, 2015 | 29.85 | 29.85 | 29.54 | 29.57 | 130,542 | -0.24(-0.81%) |
Jul 23, 2015 | 30.12 | 30.25 | 29.76 | 29.82 | 138,436 | -0.26(-0.86%) |
Jul 22, 2015 | 29.73 | 30.19 | 29.73 | 30.07 | 103,993 | +0.27(+0.91%) |
Jul 21, 2015 | 29.92 | 30.15 | 29.72 | 29.80 | 109,177 | -0.07(-0.24%) |
Jul 20, 2015 | 29.72 | 29.94 | 29.69 | 29.88 | 76,143 | +0.17(+0.56%) |
Jul 17, 2015 | 29.97 | 29.97 | 29.51 | 29.71 | 253,457 | -0.29(-0.96%) |
Jul 16, 2015 | 30.10 | 30.14 | 29.95 | 29.99 | 181,901 | +0.14(+0.45%) |
Jul 15, 2015 | 29.46 | 29.95 | 29.46 | 29.86 | 1,713,501 | +0.37(+1.27%) |
Jul 14, 2015 | 29.29 | 29.50 | 29.17 | 29.49 | 65,793 | +0.10(+0.33%) |
Jul 13, 2015 | 29.36 | 29.48 | 29.29 | 29.39 | 115,721 | +0.26(+0.90%) |
Jul 10, 2015 | 29.13 | 29.30 | 29.01 | 29.13 | 561,674 | +0.33(+1.16%) |
Jul 09, 2015 | 28.82 | 28.94 | 28.68 | 28.79 | 154,898 | +0.31(+1.09%) |
Jul 08, 2015 | 28.54 | 28.68 | 28.41 | 28.48 | 230,618 | -0.41(-1.43%) |
Jul 07, 2015 | 29.05 | 29.08 | 28.50 | 28.90 | 133,260 | -0.25(-0.87%) |
Jul 06, 2015 | 28.88 | 29.17 | 28.79 | 29.15 | 72,585 | -0.06(-0.19%) |
Jul 02, 2015 | 29.50 | 29.21 | 29.21 | 29.21 | 80,502 | -0.38(-1.29%) |
Jul 01, 2015 | 29.41 | 29.64 | 29.40 | 29.59 | 137,406 | +0.44(+1.50%) |
Jun 30, 2015 | 29.33 | 29.59 | 29.06 | 29.15 | 151,165 | +0.06(+0.22%) |
Jun 29, 2015 | 29.38 | 29.58 | 29.06 | 29.09 | 130,953 | -0.72(-2.43%) |
Jun 26, 2015 | 29.81 | 29.95 | 29.74 | 29.81 | 136,789 | +0.13(+0.43%) |
Jun 25, 2015 | 29.88 | 29.97 | 29.62 | 29.68 | 135,876 | -0.07(-0.24%) |
Jun 24, 2015 | 29.92 | 30.03 | 29.75 | 29.76 | 127,339 | -0.23(-0.77%) |
Jun 23, 2015 | 29.80 | 30.05 | 29.80 | 29.99 | 688,971 | +0.21(+0.72%) |
Jun 22, 2015 | 29.62 | 29.78 | 29.62 | 29.77 | 169,442 | +0.36(+1.24%) |
Jun 19, 2015 | 29.51 | 29.58 | 29.37 | 29.41 | 86,461 | -0.17(-0.56%) |
Jun 18, 2015 | 29.52 | 29.62 | 29.25 | 29.57 | 1,233,322 | +0.14(+0.48%) |
Jun 17, 2015 | 29.80 | 29.88 | 29.41 | 29.43 | 1,369,580 | -0.32(-1.06%) |
Jun 16, 2015 | 29.50 | 29.77 | 29.46 | 29.75 | 275,411 | +0.22(+0.75%) |
Jun 15, 2015 | 29.44 | 29.66 | 29.23 | 29.53 | 548,230 | -0.09(-0.29%) |
Jun 12, 2015 | 29.55 | 29.65 | 29.46 | 29.61 | 235,281 | -0.03(-0.11%) |
Jun 11, 2015 | 29.85 | 29.85 | 29.54 | 29.65 | 2,811,007 | -0.08(-0.27%) |
Jun 10, 2015 | 29.42 | 29.87 | 29.38 | 29.73 | 308,410 | +0.42(+1.43%) |
Jun 09, 2015 | 28.98 | 29.42 | 28.93 | 29.31 | 174,071 | +0.30(+1.04%) |
Jun 08, 2015 | 29.04 | 29.20 | 28.95 | 29.00 | 1,493,636 | -0.05(-0.16%) |
Jun 05, 2015 | 28.89 | 29.12 | 28.79 | 29.05 | 127,339 | +0.49(+1.72%) |
Jun 04, 2015 | 28.74 | 28.80 | 28.51 | 28.56 | 676,145 | -0.25(-0.88%) |
Jun 03, 2015 | 28.49 | 28.88 | 28.49 | 28.81 | 111,437 | +0.43(+1.51%) |
Jun 02, 2015 | 28.13 | 28.45 | 28.04 | 28.39 | 60,025 | +0.27(+0.96%) |
Jun 01, 2015 | 28.41 | 28.41 | 28.02 | 28.12 | 322,661 | -0.21(-0.73%) |
May 29, 2015 | 28.50 | 28.50 | 28.25 | 28.32 | 49,008 | -0.25(-0.89%) |
May 28, 2015 | 28.51 | 28.58 | 28.42 | 28.58 | 48,030 | -0.02(-0.06%) |
May 27, 2015 | 28.36 | 28.62 | 28.31 | 28.59 | 103,822 | +0.30(+1.06%) |
May 26, 2015 | 28.36 | 28.36 | 28.15 | 28.29 | 58,701 | -0.15(-0.53%) |
May 22, 2015 | 28.48 | 28.44 | 28.44 | 28.44 | 72,218 | -0.07(-0.25%) |
May 21, 2015 | 28.53 | 28.61 | 28.42 | 28.51 | 82,275 | -0.06(-0.19%) |
May 20, 2015 | 28.83 | 28.83 | 28.48 | 28.57 | 116,935 | -0.27(-0.93%) |
May 19, 2015 | 28.56 | 28.85 | 28.56 | 28.84 | 165,685 | +0.36(+1.28%) |
May 18, 2015 | 28.13 | 28.52 | 28.13 | 28.47 | 78,490 | +0.34(+1.21%) |
May 15, 2015 | 28.50 | 28.55 | 28.01 | 28.13 | 62,357 | -0.38(-1.33%) |
May 14, 2015 | 28.51 | 28.55 | 28.38 | 28.51 | 59,516 | +0.12(+0.42%) |
May 13, 2015 | 28.23 | 28.44 | 28.13 | 28.39 | 64,714 | +0.14(+0.50%) |
May 12, 2015 | 28.06 | 28.32 | 27.84 | 28.25 | 117,267 | +0.10(+0.37%) |
May 11, 2015 | 28.01 | 28.24 | 27.86 | 28.15 | 78,133 | +0.09(+0.31%) |
May 08, 2015 | 27.88 | 28.09 | 27.73 | 28.06 | 296,071 | +0.32(+1.17%) |
May 07, 2015 | 27.80 | 27.87 | 27.62 | 27.74 | 232,404 | -0.11(-0.40%) |
May 06, 2015 | 27.94 | 27.98 | 27.63 | 27.85 | 59,777 | -0.02(-0.06%) |
May 05, 2015 | 27.94 | 28.15 | 27.84 | 27.86 | 87,131 | -0.13(-0.45%) |
May 04, 2015 | 27.63 | 28.01 | 27.63 | 27.99 | 181,050 | +0.40(+1.46%) |