Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.15 | 30.15 | 29.68 | 30.02 | 214,585 | +0.00(+0.00%) |
Jul 30, 2015 | 29.89 | 30.07 | 29.64 | 30.02 | 270,709 | +0.07(+0.24%) |
Jul 29, 2015 | 30.04 | 30.20 | 29.72 | 29.95 | 163,657 | -0.09(-0.29%) |
Jul 28, 2015 | 30.27 | 30.27 | 29.74 | 30.04 | 168,514 | +0.02(+0.08%) |
Jul 27, 2015 | 30.04 | 30.16 | 29.68 | 30.01 | 147,918 | -0.13(-0.42%) |
Jul 24, 2015 | 30.45 | 30.52 | 30.01 | 30.14 | 239,872 | -0.39(-1.29%) |
Jul 23, 2015 | 31.22 | 31.33 | 30.47 | 30.53 | 243,589 | -0.72(-2.31%) |
Jul 22, 2015 | 30.89 | 31.41 | 30.89 | 31.25 | 216,085 | +0.28(+0.91%) |
Jul 21, 2015 | 31.20 | 31.80 | 30.81 | 30.97 | 309,455 | -0.16(-0.50%) |
Jul 20, 2015 | 30.31 | 31.16 | 30.24 | 31.13 | 207,762 | +0.56(+1.82%) |
Jul 17, 2015 | 30.96 | 30.96 | 30.22 | 30.57 | 162,257 | -0.38(-1.22%) |
Jul 16, 2015 | 30.85 | 31.13 | 30.52 | 30.95 | 279,184 | +0.27(+0.90%) |
Jul 15, 2015 | 30.64 | 30.91 | 30.31 | 30.67 | 146,920 | +0.01(+0.03%) |
Jul 14, 2015 | 30.52 | 30.70 | 30.23 | 30.66 | 177,376 | +0.05(+0.15%) |
Jul 13, 2015 | 30.62 | 30.88 | 30.36 | 30.62 | 187,281 | +0.16(+0.54%) |
Jul 10, 2015 | 30.36 | 30.54 | 30.00 | 30.45 | 268,493 | +0.49(+1.62%) |
Jul 09, 2015 | 30.13 | 30.20 | 29.68 | 29.97 | 230,029 | +0.27(+0.90%) |
Jul 08, 2015 | 29.56 | 29.88 | 29.55 | 29.70 | 341,035 | -0.20(-0.66%) |
Jul 07, 2015 | 29.78 | 30.06 | 29.33 | 29.90 | 436,312 | +0.02(+0.05%) |
Jul 06, 2015 | 29.40 | 29.94 | 29.09 | 29.88 | 248,258 | +0.13(+0.42%) |
Jul 02, 2015 | 30.31 | 29.75 | 29.75 | 29.75 | 160,453 | -0.51(-1.69%) |
Jul 01, 2015 | 30.04 | 30.39 | 29.79 | 30.26 | 202,746 | +0.60(+2.04%) |
Jun 30, 2015 | 29.88 | 30.10 | 29.57 | 29.66 | 148,315 | +0.08(+0.27%) |
Jun 29, 2015 | 29.87 | 30.29 | 29.53 | 29.58 | 208,358 | -0.67(-2.21%) |
Jun 26, 2015 | 30.07 | 30.34 | 29.90 | 30.25 | 374,761 | +0.35(+1.16%) |
Jun 25, 2015 | 29.89 | 30.05 | 29.48 | 29.90 | 195,851 | +0.15(+0.50%) |
Jun 24, 2015 | 29.77 | 29.92 | 29.55 | 29.75 | 147,679 | -0.08(-0.26%) |
Jun 23, 2015 | 29.58 | 29.84 | 29.40 | 29.83 | 200,918 | +0.33(+1.12%) |
Jun 22, 2015 | 29.45 | 29.71 | 29.26 | 29.50 | 154,672 | +0.17(+0.59%) |
Jun 19, 2015 | 29.06 | 29.35 | 28.83 | 29.33 | 486,578 | +0.31(+1.08%) |
Jun 18, 2015 | 28.84 | 29.14 | 28.53 | 29.02 | 183,980 | +0.25(+0.87%) |
Jun 17, 2015 | 29.45 | 29.45 | 28.65 | 28.76 | 117,144 | -0.58(-1.98%) |
Jun 16, 2015 | 28.99 | 29.43 | 28.81 | 29.35 | 161,663 | +0.23(+0.78%) |
Jun 15, 2015 | 29.00 | 29.34 | 28.65 | 29.12 | 171,083 | -0.16(-0.56%) |
Jun 12, 2015 | 29.31 | 29.33 | 28.99 | 29.28 | 149,050 | -0.02(-0.08%) |
Jun 11, 2015 | 29.01 | 29.33 | 28.93 | 29.31 | 162,523 | +0.20(+0.67%) |
Jun 10, 2015 | 28.75 | 29.43 | 28.72 | 29.11 | 184,438 | +0.35(+1.22%) |
Jun 09, 2015 | 28.53 | 29.06 | 28.43 | 28.76 | 115,062 | +0.30(+1.04%) |
Jun 08, 2015 | 28.59 | 28.74 | 28.35 | 28.46 | 148,841 | -0.21(-0.73%) |
Jun 05, 2015 | 28.06 | 28.70 | 27.88 | 28.67 | 221,070 | +0.79(+2.82%) |
Jun 04, 2015 | 28.09 | 28.14 | 27.66 | 27.89 | 95,435 | -0.23(-0.83%) |
Jun 03, 2015 | 27.93 | 28.20 | 27.68 | 28.12 | 148,613 | +0.36(+1.29%) |
Jun 02, 2015 | 27.40 | 27.99 | 27.30 | 27.76 | 136,069 | +0.36(+1.31%) |
Jun 01, 2015 | 27.67 | 27.67 | 27.19 | 27.40 | 93,201 | -0.10(-0.37%) |
May 29, 2015 | 27.70 | 27.75 | 27.27 | 27.51 | 97,982 | -0.29(-1.04%) |
May 28, 2015 | 27.54 | 27.80 | 27.42 | 27.79 | 109,388 | +0.15(+0.54%) |
May 27, 2015 | 27.49 | 27.72 | 27.23 | 27.65 | 108,901 | +0.31(+1.14%) |
May 26, 2015 | 27.32 | 27.40 | 27.08 | 27.33 | 172,335 | -0.13(-0.48%) |
May 22, 2015 | 27.68 | 27.47 | 27.47 | 27.47 | 97,693 | -0.21(-0.76%) |
May 21, 2015 | 27.65 | 27.90 | 27.31 | 27.68 | 154,273 | -0.13(-0.48%) |
May 20, 2015 | 28.04 | 28.04 | 27.65 | 27.81 | 159,512 | -0.16(-0.58%) |
May 19, 2015 | 27.89 | 28.11 | 27.78 | 27.97 | 165,301 | +0.16(+0.56%) |
May 18, 2015 | 27.19 | 27.93 | 27.07 | 27.82 | 163,003 | +0.55(+2.00%) |
May 15, 2015 | 27.74 | 27.74 | 27.05 | 27.27 | 127,975 | -0.44(-1.60%) |
May 14, 2015 | 27.75 | 27.77 | 27.50 | 27.72 | 120,224 | +0.02(+0.06%) |
May 13, 2015 | 27.68 | 27.80 | 27.33 | 27.70 | 114,767 | +0.12(+0.42%) |
May 12, 2015 | 27.51 | 27.72 | 27.08 | 27.58 | 124,920 | -0.04(-0.14%) |
May 11, 2015 | 27.33 | 27.77 | 27.28 | 27.62 | 126,418 | +0.26(+0.94%) |
May 08, 2015 | 27.37 | 27.46 | 27.15 | 27.37 | 114,744 | +0.15(+0.54%) |
May 07, 2015 | 27.26 | 27.41 | 27.10 | 27.22 | 77,416 | -0.16(-0.57%) |
May 06, 2015 | 27.23 | 27.39 | 26.99 | 27.37 | 121,192 | +0.22(+0.80%) |
May 05, 2015 | 27.00 | 27.26 | 26.94 | 27.15 | 155,745 | +0.05(+0.20%) |
May 04, 2015 | 26.94 | 27.16 | 26.89 | 27.10 | 146,945 | +0.16(+0.61%) |