Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.73 | 31.84 | 31.54 | 31.67 | 61,117 | -0.06(-0.19%) |
Jul 30, 2015 | 31.37 | 31.78 | 31.24 | 31.73 | 59,248 | +0.18(+0.56%) |
Jul 29, 2015 | 31.72 | 31.79 | 31.38 | 31.55 | 39,549 | -0.08(-0.24%) |
Jul 28, 2015 | 32.15 | 32.15 | 31.24 | 31.63 | 66,703 | +0.71(+2.28%) |
Jul 27, 2015 | 30.76 | 31.01 | 30.57 | 30.92 | 37,764 | +0.01(+0.03%) |
Jul 24, 2015 | 31.21 | 31.38 | 30.74 | 30.91 | 44,842 | -0.45(-1.42%) |
Jul 23, 2015 | 31.78 | 32.02 | 30.10 | 31.36 | 63,862 | -0.71(-2.23%) |
Jul 22, 2015 | 31.23 | 32.34 | 31.23 | 32.07 | 29,698 | +0.79(+2.53%) |
Jul 21, 2015 | 31.63 | 32.12 | 31.10 | 31.28 | 49,145 | -0.32(-1.01%) |
Jul 20, 2015 | 31.58 | 31.68 | 31.25 | 31.60 | 29,303 | +0.03(+0.11%) |
Jul 17, 2015 | 31.81 | 31.81 | 31.16 | 31.57 | 43,236 | -0.12(-0.37%) |
Jul 16, 2015 | 31.89 | 31.95 | 31.65 | 31.68 | 53,709 | -0.03(-0.11%) |
Jul 15, 2015 | 31.76 | 31.86 | 31.53 | 31.72 | 59,970 | -0.06(-0.19%) |
Jul 14, 2015 | 31.52 | 31.87 | 31.32 | 31.78 | 31,229 | +0.24(+0.77%) |
Jul 13, 2015 | 31.93 | 32.10 | 31.42 | 31.53 | 46,415 | -0.35(-1.11%) |
Jul 10, 2015 | 31.68 | 31.97 | 31.60 | 31.89 | 60,441 | +0.51(+1.63%) |
Jul 09, 2015 | 31.31 | 31.57 | 30.88 | 31.37 | 62,826 | +0.48(+1.55%) |
Jul 08, 2015 | 30.85 | 31.06 | 30.76 | 30.89 | 55,950 | -0.15(-0.49%) |
Jul 07, 2015 | 31.25 | 31.32 | 30.80 | 31.05 | 59,369 | -0.29(-0.94%) |
Jul 06, 2015 | 30.36 | 31.42 | 30.06 | 31.34 | 64,463 | +0.56(+1.83%) |
Jul 02, 2015 | 31.63 | 30.78 | 30.78 | 30.78 | 53,899 | -0.91(-2.86%) |
Jul 01, 2015 | 31.50 | 31.85 | 30.95 | 31.68 | 44,164 | +0.40(+1.29%) |
Jun 30, 2015 | 31.14 | 31.35 | 30.97 | 31.28 | 69,422 | +0.50(+1.61%) |
Jun 29, 2015 | 31.16 | 31.48 | 30.74 | 30.79 | 59,410 | -0.80(-2.53%) |
Jun 26, 2015 | 31.60 | 31.77 | 31.38 | 31.58 | 246,823 | +0.00(+0.00%) |
Jun 25, 2015 | 31.63 | 31.77 | 31.38 | 31.58 | 47,234 | -0.04(-0.13%) |
Jun 24, 2015 | 31.85 | 31.89 | 31.46 | 31.63 | 46,470 | -0.31(-0.97%) |
Jun 23, 2015 | 31.61 | 32.10 | 31.61 | 31.94 | 76,098 | +0.33(+1.04%) |
Jun 22, 2015 | 31.57 | 31.70 | 31.26 | 31.61 | 61,395 | +0.37(+1.18%) |
Jun 19, 2015 | 31.23 | 31.38 | 30.89 | 31.24 | 145,970 | +0.14(+0.46%) |
Jun 18, 2015 | 30.63 | 31.15 | 30.62 | 31.10 | 65,894 | +0.60(+1.96%) |
Jun 17, 2015 | 31.15 | 31.31 | 30.44 | 30.50 | 96,079 | -0.62(-2.00%) |
Jun 16, 2015 | 30.65 | 31.15 | 30.65 | 31.12 | 71,773 | +0.38(+1.23%) |
Jun 15, 2015 | 30.58 | 31.06 | 30.07 | 30.74 | 81,693 | +0.14(+0.47%) |
Jun 12, 2015 | 30.59 | 30.74 | 30.42 | 30.60 | 38,270 | -0.07(-0.22%) |
Jun 11, 2015 | 30.60 | 30.87 | 30.44 | 30.67 | 50,514 | +0.07(+0.22%) |
Jun 10, 2015 | 30.52 | 31.03 | 30.26 | 30.60 | 70,729 | +0.47(+1.56%) |
Jun 09, 2015 | 29.76 | 30.29 | 29.59 | 30.13 | 75,655 | +0.45(+1.53%) |
Jun 08, 2015 | 29.49 | 29.83 | 29.46 | 29.68 | 49,924 | +0.13(+0.46%) |
Jun 05, 2015 | 29.29 | 29.81 | 29.15 | 29.54 | 87,283 | +0.40(+1.38%) |
Jun 04, 2015 | 29.12 | 29.28 | 28.79 | 29.14 | 43,726 | -0.19(-0.66%) |
Jun 03, 2015 | 29.31 | 29.83 | 29.16 | 29.33 | 67,636 | +0.04(+0.14%) |
Jun 02, 2015 | 28.81 | 29.39 | 28.64 | 29.29 | 58,320 | +0.48(+1.66%) |
Jun 01, 2015 | 28.89 | 29.09 | 28.16 | 28.81 | 65,074 | +0.17(+0.59%) |
May 29, 2015 | 29.39 | 29.42 | 28.45 | 28.64 | 58,902 | -0.41(-1.42%) |
May 28, 2015 | 28.84 | 29.13 | 28.57 | 29.05 | 33,671 | +0.15(+0.52%) |
May 27, 2015 | 28.47 | 28.99 | 28.12 | 28.90 | 51,513 | +0.54(+1.90%) |
May 26, 2015 | 28.47 | 28.47 | 27.70 | 28.37 | 72,628 | -0.13(-0.47%) |
May 22, 2015 | 28.76 | 28.50 | 28.50 | 28.50 | 48,783 | -0.27(-0.94%) |
May 21, 2015 | 28.99 | 29.10 | 28.73 | 28.77 | 29,520 | -0.40(-1.38%) |
May 20, 2015 | 29.71 | 29.74 | 29.17 | 29.17 | 29,355 | -0.39(-1.34%) |
May 19, 2015 | 29.45 | 29.67 | 29.21 | 29.57 | 54,908 | +0.20(+0.68%) |
May 18, 2015 | 28.70 | 29.44 | 28.65 | 29.37 | 68,561 | +0.73(+2.55%) |
May 15, 2015 | 28.82 | 28.89 | 28.38 | 28.64 | 70,998 | -0.15(-0.52%) |
May 14, 2015 | 28.83 | 28.96 | 28.65 | 28.79 | 75,062 | +0.18(+0.64%) |
May 13, 2015 | 28.62 | 28.80 | 28.39 | 28.60 | 82,615 | +0.13(+0.47%) |
May 12, 2015 | 28.39 | 28.66 | 27.94 | 28.47 | 53,228 | +0.09(+0.32%) |
May 11, 2015 | 28.14 | 28.70 | 27.87 | 28.38 | 55,953 | +0.33(+1.17%) |
May 08, 2015 | 28.44 | 28.70 | 28.00 | 28.05 | 51,528 | -0.14(-0.51%) |
May 07, 2015 | 28.55 | 28.73 | 28.19 | 28.19 | 51,763 | -0.36(-1.26%) |
May 06, 2015 | 28.20 | 28.79 | 27.98 | 28.55 | 62,415 | +0.38(+1.34%) |
May 05, 2015 | 28.58 | 28.58 | 27.89 | 28.18 | 53,705 | -0.35(-1.23%) |
May 04, 2015 | 28.41 | 29.62 | 28.33 | 28.53 | 42,783 | +0.18(+0.62%) |