Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.87 | 32.00 | 31.84 | 31.84 | 2,450 | +0.14(+0.45%) |
Jul 30, 2015 | 31.52 | 31.71 | 31.52 | 31.70 | 1,626 | +0.29(+0.92%) |
Jul 29, 2015 | 31.45 | 31.45 | 31.21 | 31.41 | 2,161 | +0.13(+0.42%) |
Jul 28, 2015 | 31.17 | 31.28 | 31.17 | 31.28 | 1,747 | +0.09(+0.29%) |
Jul 27, 2015 | 31.15 | 31.28 | 31.15 | 31.19 | 8,061 | -0.17(-0.54%) |
Jul 24, 2015 | 31.49 | 31.49 | 31.35 | 31.36 | 2,869 | -0.03(-0.11%) |
Jul 23, 2015 | 31.86 | 31.86 | 31.39 | 31.39 | 2,548 | -0.31(-0.97%) |
Jul 22, 2015 | 31.66 | 31.75 | 31.63 | 31.70 | 8,733 | +0.08(+0.25%) |
Jul 21, 2015 | 31.76 | 31.77 | 31.57 | 31.62 | 2,872 | -0.07(-0.22%) |
Jul 20, 2015 | 31.54 | 31.74 | 31.54 | 31.69 | 4,897 | +0.20(+0.63%) |
Jul 17, 2015 | 31.77 | 31.77 | 31.47 | 31.49 | 3,238 | -0.19(-0.59%) |
Jul 16, 2015 | 31.67 | 31.71 | 31.66 | 31.68 | 8,105 | +0.11(+0.35%) |
Jul 15, 2015 | 31.47 | 31.58 | 31.47 | 31.57 | 1,732 | +0.08(+0.25%) |
Jul 14, 2015 | 31.48 | 31.54 | 31.45 | 31.49 | 3,438 | +0.18(+0.59%) |
Jul 13, 2015 | 31.44 | 31.44 | 31.31 | 31.31 | 2,126 | +0.02(+0.08%) |
Jul 10, 2015 | 31.16 | 31.28 | 31.16 | 31.28 | 1,991 | +0.39(+1.25%) |
Jul 09, 2015 | 31.16 | 31.16 | 30.86 | 30.90 | 3,512 | +0.14(+0.44%) |
Jul 08, 2015 | 30.88 | 30.88 | 30.74 | 30.76 | 2,600 | -0.21(-0.69%) |
Jul 07, 2015 | 30.78 | 30.97 | 30.78 | 30.97 | 781 | +0.27(+0.89%) |
Jul 06, 2015 | 30.55 | 30.81 | 30.55 | 30.70 | 5,509 | -0.07(-0.23%) |
Jul 02, 2015 | 30.92 | 30.77 | 30.77 | 30.77 | 5,400 | -0.01(-0.03%) |
Jul 01, 2015 | 30.66 | 30.78 | 30.58 | 30.78 | 3,163 | +0.28(+0.92%) |
Jun 30, 2015 | 30.51 | 30.58 | 30.35 | 30.50 | 1,150 | +0.15(+0.50%) |
Jun 29, 2015 | 30.81 | 30.95 | 30.35 | 30.35 | 6,341 | -0.54(-1.74%) |
Jun 26, 2015 | 30.79 | 30.89 | 30.76 | 30.89 | 1,235 | +0.10(+0.31%) |
Jun 25, 2015 | 30.92 | 30.92 | 30.79 | 30.79 | 5,610 | -0.23(-0.73%) |
Jun 24, 2015 | 31.13 | 31.18 | 30.94 | 31.02 | 7,273 | -0.11(-0.36%) |
Jun 23, 2015 | 31.15 | 31.27 | 31.12 | 31.13 | 6,532 | -0.07(-0.22%) |
Jun 22, 2015 | 31.32 | 31.48 | 31.20 | 31.20 | 16,039 | -0.16(-0.51%) |
Jun 19, 2015 | 31.36 | 31.36 | 31.34 | 31.36 | 1,216 | -0.20(-0.65%) |
Jun 18, 2015 | 31.55 | 31.56 | 31.53 | 31.56 | 1,080 | +0.28(+0.91%) |
Jun 17, 2015 | 31.01 | 31.29 | 31.01 | 31.28 | 4,551 | +0.12(+0.39%) |
Jun 16, 2015 | 30.96 | 31.20 | 30.95 | 31.16 | 6,873 | +0.24(+0.79%) |
Jun 15, 2015 | 30.87 | 30.94 | 30.85 | 30.92 | 1,860 | -0.12(-0.38%) |
Jun 12, 2015 | 31.03 | 31.10 | 30.99 | 31.03 | 1,105 | -0.05(-0.16%) |
Jun 11, 2015 | 31.07 | 31.12 | 31.05 | 31.08 | 2,594 | +0.06(+0.21%) |
Jun 10, 2015 | 30.66 | 31.07 | 30.66 | 31.02 | 4,664 | +0.66(+2.17%) |
Jun 09, 2015 | 30.53 | 30.53 | 30.36 | 30.36 | 4,488 | -0.12(-0.39%) |
Jun 08, 2015 | 30.60 | 30.61 | 30.48 | 30.48 | 12,848 | -0.04(-0.13%) |
Jun 05, 2015 | 30.58 | 30.66 | 30.45 | 30.52 | 7,790 | -0.24(-0.79%) |
Jun 04, 2015 | 30.75 | 30.84 | 30.70 | 30.76 | 55,733 | -0.14(-0.44%) |
Jun 03, 2015 | 30.99 | 31.00 | 30.88 | 30.90 | 25,287 | -0.20(-0.64%) |
Jun 02, 2015 | 31.05 | 31.10 | 31.02 | 31.10 | 26,981 | -0.14(-0.45%) |
Jun 01, 2015 | 30.98 | 31.31 | 30.96 | 31.24 | 34,931 | +0.21(+0.68%) |
May 29, 2015 | 31.16 | 31.16 | 31.03 | 31.03 | 2,976 | -0.22(-0.70%) |
May 28, 2015 | 31.22 | 31.25 | 31.11 | 31.25 | 2,114 | -0.07(-0.24%) |
May 27, 2015 | 31.16 | 31.32 | 30.95 | 31.32 | 19,327 | +0.29(+0.95%) |
May 26, 2015 | 31.20 | 31.20 | 30.92 | 31.03 | 4,773 | -0.25(-0.80%) |
May 22, 2015 | 31.25 | 31.28 | 31.28 | 31.28 | 8,300 | +0.04(+0.13%) |
May 21, 2015 | 31.40 | 31.40 | 31.20 | 31.24 | 1,696 | -0.19(-0.60%) |
May 20, 2015 | 31.44 | 31.55 | 31.43 | 31.43 | 6,813 | -0.06(-0.18%) |
May 19, 2015 | 31.49 | 31.55 | 31.45 | 31.49 | 6,873 | -0.00(-0.01%) |
May 18, 2015 | 31.41 | 31.51 | 31.41 | 31.49 | 4,946 | +0.06(+0.20%) |
May 15, 2015 | 31.32 | 31.43 | 31.32 | 31.43 | 4,618 | +0.17(+0.54%) |
May 14, 2015 | 30.80 | 31.26 | 30.80 | 31.26 | 25,522 | +0.49(+1.59%) |
May 13, 2015 | 31.12 | 31.12 | 30.77 | 30.77 | 5,563 | -0.18(-0.57%) |
May 12, 2015 | 30.80 | 31.04 | 30.60 | 30.95 | 4,830 | -0.03(-0.09%) |
May 11, 2015 | 31.11 | 31.18 | 30.93 | 30.97 | 3,833 | -0.08(-0.25%) |
May 08, 2015 | 30.99 | 31.20 | 30.99 | 31.05 | 6,191 | +0.25(+0.82%) |
May 07, 2015 | 30.37 | 30.83 | 30.19 | 30.80 | 61,759 | +0.40(+1.32%) |
May 06, 2015 | 30.51 | 30.54 | 30.23 | 30.40 | 15,358 | -0.17(-0.54%) |
May 05, 2015 | 31.05 | 31.05 | 30.51 | 30.57 | 14,081 | -0.49(-1.59%) |
May 04, 2015 | 31.10 | 31.20 | 31.00 | 31.06 | 10,808 | +0.12(+0.39%) |