Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.66 | 31.08 | 30.46 | 30.83 | 197,474 | +0.34(+1.12%) |
Jul 30, 2015 | 30.52 | 30.70 | 30.35 | 30.49 | 136,210 | -0.11(-0.36%) |
Jul 29, 2015 | 30.98 | 30.98 | 30.31 | 30.60 | 513,216 | -0.01(-0.02%) |
Jul 28, 2015 | 30.67 | 30.89 | 30.40 | 30.61 | 177,779 | -0.07(-0.22%) |
Jul 27, 2015 | 30.75 | 30.98 | 30.55 | 30.67 | 576,348 | -0.10(-0.34%) |
Jul 24, 2015 | 30.54 | 30.98 | 30.45 | 30.78 | 278,095 | +0.13(+0.41%) |
Jul 23, 2015 | 30.54 | 30.67 | 30.09 | 30.65 | 348,953 | +0.12(+0.39%) |
Jul 22, 2015 | 30.41 | 30.68 | 30.27 | 30.53 | 248,036 | +0.19(+0.63%) |
Jul 21, 2015 | 30.57 | 30.75 | 30.29 | 30.34 | 156,860 | -0.27(-0.90%) |
Jul 20, 2015 | 30.48 | 30.70 | 30.30 | 30.61 | 81,079 | +0.05(+0.17%) |
Jul 17, 2015 | 30.65 | 30.81 | 30.39 | 30.56 | 131,760 | -0.17(-0.55%) |
Jul 16, 2015 | 30.34 | 30.88 | 30.34 | 30.73 | 141,811 | +0.49(+1.62%) |
Jul 15, 2015 | 30.30 | 30.49 | 29.83 | 30.24 | 131,035 | -0.15(-0.49%) |
Jul 14, 2015 | 30.43 | 30.54 | 30.18 | 30.39 | 97,796 | +0.02(+0.07%) |
Jul 13, 2015 | 30.55 | 30.87 | 30.18 | 30.37 | 135,296 | -0.04(-0.15%) |
Jul 10, 2015 | 30.01 | 30.52 | 29.95 | 30.41 | 148,961 | +0.49(+1.63%) |
Jul 09, 2015 | 30.07 | 30.28 | 29.79 | 29.92 | 197,405 | -0.02(-0.07%) |
Jul 08, 2015 | 29.99 | 30.30 | 29.89 | 29.95 | 276,845 | -0.20(-0.66%) |
Jul 07, 2015 | 29.93 | 30.33 | 29.84 | 30.15 | 197,620 | +0.35(+1.17%) |
Jul 06, 2015 | 29.25 | 29.91 | 28.93 | 29.80 | 435,793 | +0.40(+1.36%) |
Jul 02, 2015 | 29.25 | 29.40 | 29.40 | 29.40 | 335,759 | +0.41(+1.43%) |
Jul 01, 2015 | 29.12 | 29.47 | 28.88 | 28.98 | 820,812 | -0.06(-0.20%) |
Jun 30, 2015 | 29.00 | 29.23 | 28.72 | 29.04 | 351,800 | +0.18(+0.62%) |
Jun 29, 2015 | 29.22 | 29.86 | 28.83 | 28.87 | 319,936 | -0.40(-1.37%) |
Jun 26, 2015 | 28.87 | 29.32 | 28.87 | 29.27 | 1,015,919 | +0.39(+1.36%) |
Jun 25, 2015 | 29.18 | 29.18 | 28.77 | 28.87 | 196,499 | -0.33(-1.12%) |
Jun 24, 2015 | 29.60 | 29.73 | 29.12 | 29.20 | 304,696 | -0.40(-1.35%) |
Jun 23, 2015 | 29.84 | 29.95 | 29.55 | 29.60 | 372,255 | -0.37(-1.24%) |
Jun 22, 2015 | 30.56 | 30.64 | 29.96 | 29.97 | 696,639 | -0.59(-1.94%) |
Jun 19, 2015 | 30.45 | 30.64 | 30.09 | 30.56 | 761,626 | -0.02(-0.07%) |
Jun 18, 2015 | 29.81 | 30.65 | 29.61 | 30.58 | 497,292 | +0.80(+2.69%) |
Jun 17, 2015 | 29.38 | 29.85 | 29.14 | 29.78 | 405,001 | +0.42(+1.44%) |
Jun 16, 2015 | 29.18 | 29.54 | 29.17 | 29.36 | 625,209 | +0.13(+0.43%) |
Jun 15, 2015 | 29.23 | 29.36 | 29.09 | 29.24 | 486,413 | -0.09(-0.30%) |
Jun 12, 2015 | 29.35 | 29.55 | 29.18 | 29.32 | 164,484 | -0.12(-0.40%) |
Jun 11, 2015 | 29.23 | 29.49 | 29.16 | 29.44 | 278,869 | +0.30(+1.04%) |
Jun 10, 2015 | 29.08 | 29.41 | 28.76 | 29.14 | 191,100 | +0.28(+0.96%) |
Jun 09, 2015 | 29.06 | 29.10 | 28.67 | 28.86 | 247,645 | -0.15(-0.51%) |
Jun 08, 2015 | 28.83 | 29.06 | 28.75 | 29.01 | 229,519 | +0.10(+0.36%) |
Jun 05, 2015 | 28.89 | 29.08 | 28.69 | 28.91 | 184,920 | -0.21(-0.73%) |
Jun 04, 2015 | 29.18 | 29.42 | 29.02 | 29.12 | 237,479 | +0.04(+0.13%) |
Jun 03, 2015 | 29.15 | 29.15 | 28.99 | 29.08 | 259,891 | -0.10(-0.33%) |
Jun 02, 2015 | 29.33 | 29.39 | 29.07 | 29.18 | 227,484 | -0.36(-1.22%) |
Jun 01, 2015 | 29.05 | 29.56 | 28.94 | 29.54 | 247,205 | +0.57(+1.96%) |
May 29, 2015 | 29.42 | 29.54 | 28.83 | 28.97 | 821,108 | -0.51(-1.72%) |
May 28, 2015 | 29.65 | 29.82 | 29.21 | 29.48 | 189,008 | -0.21(-0.69%) |
May 27, 2015 | 29.30 | 29.85 | 29.11 | 29.69 | 176,341 | +0.40(+1.36%) |
May 26, 2015 | 29.61 | 29.61 | 29.11 | 29.29 | 174,212 | -0.46(-1.56%) |
May 22, 2015 | 29.74 | 29.75 | 29.75 | 29.75 | 116,526 | -0.11(-0.37%) |
May 21, 2015 | 30.01 | 30.04 | 29.61 | 29.86 | 337,947 | -0.11(-0.37%) |
May 20, 2015 | 30.08 | 30.34 | 29.78 | 29.98 | 306,895 | -0.03(-0.10%) |
May 19, 2015 | 29.89 | 30.12 | 29.67 | 30.00 | 161,326 | +0.00(+0.00%) |
May 18, 2015 | 29.70 | 30.09 | 29.56 | 30.00 | 123,743 | +0.15(+0.49%) |
May 15, 2015 | 29.57 | 29.94 | 29.47 | 29.86 | 126,775 | +0.31(+1.05%) |
May 14, 2015 | 29.38 | 29.82 | 29.25 | 29.55 | 231,995 | +0.38(+1.31%) |
May 13, 2015 | 29.60 | 29.87 | 29.03 | 29.17 | 301,104 | -0.36(-1.22%) |
May 12, 2015 | 29.24 | 29.55 | 28.94 | 29.53 | 185,044 | +0.09(+0.30%) |
May 11, 2015 | 29.60 | 29.92 | 29.38 | 29.44 | 197,165 | -0.31(-1.04%) |
May 08, 2015 | 29.86 | 30.36 | 29.60 | 29.75 | 859,126 | +0.16(+0.55%) |
May 07, 2015 | 28.96 | 29.61 | 28.96 | 29.59 | 163,256 | +0.65(+2.24%) |
May 06, 2015 | 28.94 | 29.17 | 28.69 | 28.94 | 194,813 | +0.01(+0.05%) |
May 05, 2015 | 29.53 | 29.92 | 28.83 | 28.92 | 329,832 | -0.88(-2.94%) |
May 04, 2015 | 29.78 | 30.02 | 29.67 | 29.80 | 156,040 | +0.14(+0.47%) |