Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.58 | 30.16 | 29.41 | 29.71 | 38,320 | +0.19(+0.64%) |
Jul 30, 2015 | 29.10 | 29.61 | 29.10 | 29.52 | 66,046 | +0.32(+1.10%) |
Jul 29, 2015 | 29.34 | 29.34 | 29.03 | 29.20 | 57,808 | -0.16(-0.54%) |
Jul 28, 2015 | 29.29 | 29.37 | 28.92 | 29.36 | 58,448 | +0.17(+0.58%) |
Jul 27, 2015 | 29.20 | 29.26 | 29.00 | 29.19 | 80,904 | -0.06(-0.21%) |
Jul 24, 2015 | 29.24 | 29.38 | 29.01 | 29.25 | 61,711 | -0.06(-0.20%) |
Jul 23, 2015 | 30.28 | 30.30 | 29.25 | 29.31 | 59,349 | -0.93(-3.08%) |
Jul 22, 2015 | 29.92 | 30.52 | 29.16 | 30.24 | 109,919 | +0.30(+1.00%) |
Jul 21, 2015 | 29.25 | 30.06 | 29.09 | 29.94 | 136,958 | +0.63(+2.15%) |
Jul 20, 2015 | 29.97 | 30.14 | 29.13 | 29.31 | 73,485 | -0.67(-2.23%) |
Jul 17, 2015 | 30.36 | 30.59 | 29.87 | 29.98 | 56,814 | -0.39(-1.28%) |
Jul 16, 2015 | 30.59 | 30.67 | 30.23 | 30.37 | 42,245 | +0.04(+0.13%) |
Jul 15, 2015 | 30.52 | 30.52 | 29.88 | 30.33 | 50,378 | -0.13(-0.43%) |
Jul 14, 2015 | 30.61 | 30.67 | 30.27 | 30.46 | 29,890 | -0.10(-0.33%) |
Jul 13, 2015 | 29.91 | 30.67 | 29.91 | 30.56 | 50,658 | +0.77(+2.58%) |
Jul 10, 2015 | 30.03 | 30.07 | 29.41 | 29.79 | 45,702 | +0.03(+0.10%) |
Jul 09, 2015 | 30.12 | 30.25 | 29.60 | 29.76 | 84,707 | +0.09(+0.30%) |
Jul 08, 2015 | 29.14 | 29.79 | 28.99 | 29.67 | 217,098 | +0.07(+0.24%) |
Jul 07, 2015 | 29.33 | 29.67 | 28.91 | 29.60 | 75,527 | +0.28(+0.95%) |
Jul 06, 2015 | 29.01 | 29.45 | 28.68 | 29.32 | 85,031 | -0.08(-0.27%) |
Jul 02, 2015 | 29.72 | 29.40 | 29.40 | 29.40 | 85,500 | -0.31(-1.04%) |
Jul 01, 2015 | 29.86 | 30.19 | 29.29 | 29.71 | 56,419 | +0.15(+0.51%) |
Jun 30, 2015 | 29.62 | 29.78 | 29.10 | 29.56 | 151,864 | +0.31(+1.06%) |
Jun 29, 2015 | 30.53 | 30.82 | 29.00 | 29.25 | 105,746 | -1.59(-5.16%) |
Jun 26, 2015 | 29.10 | 30.99 | 29.10 | 30.84 | 364,874 | +1.78(+6.13%) |
Jun 25, 2015 | 29.33 | 29.33 | 28.75 | 29.06 | 91,257 | -0.21(-0.72%) |
Jun 24, 2015 | 29.41 | 29.49 | 29.00 | 29.27 | 56,783 | -0.15(-0.51%) |
Jun 23, 2015 | 29.11 | 29.43 | 29.05 | 29.42 | 41,167 | +0.15(+0.51%) |
Jun 22, 2015 | 28.99 | 29.31 | 28.74 | 29.27 | 73,667 | +0.28(+0.97%) |
Jun 19, 2015 | 28.88 | 29.13 | 28.68 | 28.99 | 132,213 | -0.06(-0.21%) |
Jun 18, 2015 | 28.36 | 29.07 | 28.29 | 29.05 | 73,657 | +0.69(+2.43%) |
Jun 17, 2015 | 28.53 | 28.78 | 28.02 | 28.36 | 87,275 | -0.17(-0.60%) |
Jun 16, 2015 | 27.96 | 28.59 | 27.93 | 28.53 | 68,436 | +0.44(+1.57%) |
Jun 15, 2015 | 28.19 | 28.24 | 27.86 | 28.09 | 59,509 | -0.36(-1.27%) |
Jun 12, 2015 | 28.06 | 28.60 | 27.68 | 28.45 | 68,347 | +0.23(+0.82%) |
Jun 11, 2015 | 28.27 | 28.36 | 28.00 | 28.22 | 50,855 | -0.06(-0.21%) |
Jun 10, 2015 | 28.41 | 28.75 | 28.02 | 28.28 | 92,649 | +0.06(+0.21%) |
Jun 09, 2015 | 28.00 | 28.32 | 27.90 | 28.22 | 40,664 | +0.22(+0.79%) |
Jun 08, 2015 | 27.95 | 28.20 | 27.69 | 28.00 | 41,709 | -0.13(-0.46%) |
Jun 05, 2015 | 27.77 | 28.26 | 27.43 | 28.13 | 51,798 | +0.28(+1.01%) |
Jun 04, 2015 | 27.95 | 28.30 | 27.57 | 27.85 | 56,329 | -0.38(-1.35%) |
Jun 03, 2015 | 27.72 | 28.47 | 27.72 | 28.23 | 53,540 | +0.52(+1.88%) |
Jun 02, 2015 | 27.22 | 27.96 | 27.22 | 27.71 | 53,569 | +0.25(+0.91%) |
Jun 01, 2015 | 27.55 | 27.85 | 27.02 | 27.46 | 100,913 | +0.05(+0.18%) |
May 29, 2015 | 27.78 | 27.88 | 27.39 | 27.41 | 47,378 | -0.49(-1.76%) |
May 28, 2015 | 27.75 | 28.13 | 27.51 | 27.90 | 57,119 | +0.02(+0.07%) |
May 27, 2015 | 27.77 | 28.08 | 27.55 | 27.88 | 41,022 | +0.20(+0.72%) |
May 26, 2015 | 27.81 | 27.81 | 26.95 | 27.68 | 87,735 | -0.31(-1.11%) |
May 22, 2015 | 28.32 | 27.99 | 27.99 | 27.99 | 50,300 | -0.31(-1.10%) |
May 21, 2015 | 28.03 | 28.43 | 27.83 | 28.30 | 77,337 | +0.21(+0.75%) |
May 20, 2015 | 28.47 | 28.78 | 27.88 | 28.09 | 77,759 | -0.39(-1.37%) |
May 19, 2015 | 29.17 | 29.18 | 28.16 | 28.48 | 73,785 | -0.78(-2.67%) |
May 18, 2015 | 28.14 | 29.61 | 28.05 | 29.26 | 174,917 | +1.10(+3.91%) |
May 15, 2015 | 28.26 | 28.29 | 27.72 | 28.16 | 84,030 | -0.03(-0.11%) |
May 14, 2015 | 27.58 | 28.26 | 27.45 | 28.19 | 96,522 | +0.83(+3.03%) |
May 13, 2015 | 27.61 | 27.69 | 27.13 | 27.36 | 171,534 | -0.07(-0.26%) |
May 12, 2015 | 27.60 | 27.68 | 26.95 | 27.43 | 174,349 | -0.39(-1.40%) |
May 11, 2015 | 27.61 | 28.15 | 27.35 | 27.82 | 130,092 | +0.19(+0.69%) |
May 08, 2015 | 28.38 | 28.47 | 27.53 | 27.63 | 89,863 | -0.34(-1.22%) |
May 07, 2015 | 27.13 | 28.12 | 27.13 | 27.97 | 135,363 | +0.76(+2.79%) |
May 06, 2015 | 26.22 | 27.35 | 26.13 | 27.21 | 315,342 | +0.90(+3.42%) |
May 05, 2015 | 27.27 | 27.32 | 26.13 | 26.31 | 129,345 | -1.01(-3.70%) |
May 04, 2015 | 26.79 | 27.42 | 26.79 | 27.32 | 165,123 | +0.44(+1.64%) |