Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.17 | 30.63 | 30.00 | 30.22 | 235,774 | +0.06(+0.21%) |
Jul 30, 2015 | 30.17 | 30.28 | 29.87 | 30.15 | 273,877 | -0.08(-0.27%) |
Jul 29, 2015 | 30.15 | 30.39 | 29.89 | 30.23 | 196,620 | +0.17(+0.57%) |
Jul 28, 2015 | 30.15 | 30.23 | 29.52 | 30.06 | 382,858 | -0.05(-0.18%) |
Jul 27, 2015 | 30.50 | 30.79 | 30.03 | 30.12 | 349,848 | -0.59(-1.91%) |
Jul 24, 2015 | 31.07 | 31.15 | 30.68 | 30.70 | 319,982 | -0.54(-1.73%) |
Jul 23, 2015 | 31.46 | 31.57 | 30.85 | 31.24 | 451,874 | -0.20(-0.63%) |
Jul 22, 2015 | 30.65 | 31.67 | 30.62 | 31.44 | 516,091 | +0.76(+2.47%) |
Jul 21, 2015 | 31.32 | 31.48 | 30.63 | 30.69 | 249,296 | -0.61(-1.96%) |
Jul 20, 2015 | 31.52 | 31.54 | 31.21 | 31.30 | 224,485 | -0.25(-0.80%) |
Jul 17, 2015 | 32.13 | 32.34 | 31.31 | 31.55 | 260,087 | -0.60(-1.85%) |
Jul 16, 2015 | 31.98 | 32.38 | 31.96 | 32.15 | 223,368 | +0.16(+0.51%) |
Jul 15, 2015 | 31.80 | 32.08 | 31.56 | 31.98 | 222,036 | +0.29(+0.91%) |
Jul 14, 2015 | 31.59 | 31.88 | 31.54 | 31.70 | 330,654 | +0.00(+0.00%) |
Jul 13, 2015 | 31.59 | 31.82 | 31.44 | 31.70 | 324,081 | +0.29(+0.92%) |
Jul 10, 2015 | 31.05 | 31.74 | 30.91 | 31.41 | 372,524 | +0.77(+2.50%) |
Jul 09, 2015 | 31.01 | 31.14 | 30.49 | 30.64 | 367,216 | -0.07(-0.24%) |
Jul 08, 2015 | 30.70 | 31.09 | 30.47 | 30.71 | 349,557 | -0.24(-0.79%) |
Jul 07, 2015 | 31.43 | 31.43 | 30.59 | 30.96 | 346,229 | -0.48(-1.52%) |
Jul 06, 2015 | 30.99 | 31.72 | 30.60 | 31.43 | 299,966 | +0.30(+0.96%) |
Jul 02, 2015 | 31.87 | 31.14 | 31.14 | 31.14 | 192,795 | -0.54(-1.71%) |
Jul 01, 2015 | 31.67 | 31.85 | 31.32 | 31.68 | 386,215 | +0.30(+0.95%) |
Jun 30, 2015 | 31.87 | 31.87 | 31.06 | 31.38 | 753,841 | -0.05(-0.17%) |
Jun 29, 2015 | 32.27 | 32.35 | 31.37 | 31.43 | 301,102 | -1.00(-3.09%) |
Jun 26, 2015 | 32.62 | 32.80 | 32.35 | 32.44 | 530,672 | -0.04(-0.11%) |
Jun 25, 2015 | 32.45 | 32.54 | 32.30 | 32.47 | 282,520 | +0.23(+0.73%) |
Jun 24, 2015 | 32.10 | 32.28 | 31.94 | 32.24 | 288,259 | +0.06(+0.20%) |
Jun 23, 2015 | 32.45 | 32.55 | 32.12 | 32.17 | 390,693 | -0.18(-0.56%) |
Jun 22, 2015 | 31.85 | 32.39 | 31.85 | 32.35 | 312,961 | +0.73(+2.31%) |
Jun 19, 2015 | 31.61 | 31.82 | 31.41 | 31.63 | 472,169 | +0.04(+0.11%) |
Jun 18, 2015 | 31.36 | 31.88 | 31.26 | 31.59 | 516,577 | +0.33(+1.07%) |
Jun 17, 2015 | 31.52 | 31.71 | 31.14 | 31.26 | 254,714 | -0.12(-0.37%) |
Jun 16, 2015 | 30.87 | 31.54 | 30.52 | 31.37 | 406,325 | +0.40(+1.31%) |
Jun 15, 2015 | 29.55 | 31.05 | 29.38 | 30.97 | 648,379 | +1.01(+3.36%) |
Jun 12, 2015 | 30.42 | 31.02 | 29.65 | 29.96 | 1,568,807 | +0.48(+1.62%) |
Jun 11, 2015 | 29.38 | 30.19 | 29.24 | 29.48 | 824,889 | +0.21(+0.71%) |
Jun 10, 2015 | 29.39 | 29.76 | 29.13 | 29.28 | 539,700 | +0.07(+0.25%) |
Jun 09, 2015 | 29.05 | 29.45 | 28.97 | 29.20 | 281,642 | +0.11(+0.37%) |
Jun 08, 2015 | 28.95 | 29.23 | 28.87 | 29.10 | 221,251 | +0.07(+0.25%) |
Jun 05, 2015 | 29.11 | 29.24 | 28.89 | 29.02 | 219,871 | -0.12(-0.40%) |
Jun 04, 2015 | 29.16 | 29.38 | 29.02 | 29.14 | 182,881 | -0.24(-0.83%) |
Jun 03, 2015 | 29.25 | 29.65 | 29.11 | 29.38 | 290,451 | +0.23(+0.80%) |
Jun 02, 2015 | 28.85 | 29.50 | 28.85 | 29.15 | 156,655 | +0.11(+0.37%) |
Jun 01, 2015 | 29.35 | 29.35 | 28.95 | 29.04 | 244,729 | +0.16(+0.56%) |
May 29, 2015 | 29.12 | 29.21 | 28.80 | 28.88 | 209,850 | -0.27(-0.93%) |
May 28, 2015 | 29.29 | 29.46 | 29.02 | 29.15 | 145,369 | -0.29(-0.98%) |
May 27, 2015 | 29.19 | 29.49 | 28.91 | 29.44 | 260,103 | +0.24(+0.83%) |
May 26, 2015 | 29.41 | 29.69 | 29.05 | 29.20 | 218,206 | -0.39(-1.31%) |
May 22, 2015 | 29.66 | 29.58 | 29.58 | 29.58 | 256,000 | -0.15(-0.51%) |
May 21, 2015 | 29.88 | 30.03 | 29.60 | 29.74 | 170,835 | -0.12(-0.39%) |
May 20, 2015 | 29.93 | 29.95 | 29.54 | 29.85 | 225,992 | +0.00(+0.00%) |
May 19, 2015 | 29.55 | 29.92 | 29.38 | 29.85 | 184,675 | +0.31(+1.04%) |
May 18, 2015 | 29.37 | 29.66 | 29.21 | 29.55 | 180,954 | +0.07(+0.24%) |
May 15, 2015 | 29.54 | 29.74 | 29.31 | 29.47 | 200,537 | -0.08(-0.27%) |
May 14, 2015 | 28.61 | 29.70 | 28.40 | 29.56 | 224,844 | +0.61(+2.11%) |
May 13, 2015 | 29.13 | 29.28 | 28.59 | 28.94 | 208,910 | -0.09(-0.31%) |
May 12, 2015 | 28.63 | 29.14 | 28.24 | 29.03 | 299,647 | +0.20(+0.69%) |
May 11, 2015 | 28.48 | 29.02 | 28.28 | 28.84 | 166,321 | +0.27(+0.95%) |
May 08, 2015 | 28.48 | 28.76 | 28.48 | 28.57 | 182,282 | +0.40(+1.44%) |
May 07, 2015 | 27.92 | 28.44 | 27.86 | 28.16 | 169,705 | +0.19(+0.68%) |
May 06, 2015 | 28.00 | 28.29 | 27.66 | 27.97 | 249,461 | -0.04(-0.16%) |
May 05, 2015 | 28.65 | 28.83 | 27.97 | 28.02 | 248,646 | -0.64(-2.23%) |
May 04, 2015 | 28.72 | 29.08 | 28.63 | 28.66 | 214,981 | -0.01(-0.03%) |