Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.00 | 31.00 | 30.81 | 30.81 | 31,214 | -0.13(-0.44%) |
Jul 30, 2015 | 30.99 | 31.02 | 30.90 | 30.94 | 64,878 | -0.02(-0.08%) |
Jul 29, 2015 | 31.01 | 31.06 | 30.92 | 30.96 | 35,141 | -0.01(-0.02%) |
Jul 28, 2015 | 31.02 | 31.03 | 30.90 | 30.97 | 29,076 | +0.04(+0.12%) |
Jul 27, 2015 | 30.99 | 31.09 | 30.92 | 30.93 | 35,067 | -0.18(-0.57%) |
Jul 24, 2015 | 31.20 | 31.20 | 31.06 | 31.11 | 16,487 | -0.15(-0.49%) |
Jul 23, 2015 | 31.38 | 31.38 | 31.21 | 31.26 | 31,234 | -0.07(-0.21%) |
Jul 22, 2015 | 31.41 | 31.41 | 31.29 | 31.33 | 14,905 | -0.07(-0.24%) |
Jul 21, 2015 | 31.39 | 31.46 | 31.34 | 31.40 | 30,718 | +0.07(+0.21%) |
Jul 20, 2015 | 31.39 | 31.42 | 31.28 | 31.34 | 25,569 | -0.05(-0.17%) |
Jul 17, 2015 | 31.42 | 31.47 | 31.37 | 31.39 | 31,038 | -0.10(-0.31%) |
Jul 16, 2015 | 31.58 | 31.58 | 31.41 | 31.49 | 26,604 | -0.03(-0.10%) |
Jul 15, 2015 | 31.59 | 31.61 | 31.46 | 31.52 | 22,706 | -0.07(-0.21%) |
Jul 14, 2015 | 31.55 | 31.65 | 31.54 | 31.58 | 21,754 | -0.04(-0.14%) |
Jul 13, 2015 | 31.91 | 31.91 | 31.59 | 31.63 | 17,662 | -0.08(-0.26%) |
Jul 10, 2015 | 31.70 | 31.74 | 31.63 | 31.71 | 20,000 | +0.19(+0.62%) |
Jul 09, 2015 | 31.44 | 31.55 | 31.37 | 31.52 | 32,828 | +0.23(+0.74%) |
Jul 08, 2015 | 31.36 | 31.40 | 31.24 | 31.28 | 28,408 | -0.19(-0.62%) |
Jul 07, 2015 | 31.61 | 31.61 | 31.19 | 31.48 | 17,352 | -0.03(-0.09%) |
Jul 06, 2015 | 31.57 | 31.61 | 31.40 | 31.51 | 54,098 | -0.33(-1.03%) |
Jul 02, 2015 | 32.01 | 31.84 | 31.84 | 31.84 | 22,847 | +0.03(+0.10%) |
Jul 01, 2015 | 31.92 | 31.92 | 31.71 | 31.81 | 45,843 | -0.14(-0.45%) |
Jun 30, 2015 | 32.26 | 32.28 | 31.79 | 31.95 | 58,531 | -0.16(-0.51%) |
Jun 29, 2015 | 32.14 | 32.21 | 32.09 | 32.12 | 55,910 | -0.30(-0.92%) |
Jun 26, 2015 | 32.28 | 32.44 | 32.28 | 32.41 | 11,494 | +0.02(+0.07%) |
Jun 25, 2015 | 32.41 | 32.49 | 32.32 | 32.39 | 35,532 | -0.20(-0.62%) |
Jun 24, 2015 | 32.67 | 32.74 | 32.51 | 32.59 | 16,299 | -0.11(-0.35%) |
Jun 23, 2015 | 32.59 | 32.75 | 32.59 | 32.71 | 46,380 | +0.18(+0.57%) |
Jun 22, 2015 | 32.32 | 32.60 | 32.23 | 32.52 | 14,186 | +0.05(+0.17%) |
Jun 19, 2015 | 32.62 | 32.62 | 32.40 | 32.47 | 21,694 | -0.15(-0.45%) |
Jun 18, 2015 | 32.58 | 32.69 | 32.56 | 32.62 | 30,652 | +0.02(+0.06%) |
Jun 17, 2015 | 32.73 | 32.85 | 32.59 | 32.60 | 29,442 | -0.00(-0.02%) |
Jun 16, 2015 | 32.68 | 32.77 | 32.60 | 32.60 | 139,399 | -0.06(-0.18%) |
Jun 15, 2015 | 32.70 | 32.78 | 32.66 | 32.66 | 21,173 | -0.08(-0.25%) |
Jun 12, 2015 | 32.93 | 32.93 | 32.73 | 32.74 | 47,265 | -0.01(-0.03%) |
Jun 11, 2015 | 32.80 | 32.83 | 32.74 | 32.75 | 30,487 | -0.01(-0.04%) |
Jun 10, 2015 | 32.65 | 32.78 | 32.65 | 32.77 | 20,358 | +0.10(+0.32%) |
Jun 09, 2015 | 32.59 | 32.68 | 32.56 | 32.66 | 18,041 | +0.07(+0.23%) |
Jun 08, 2015 | 32.63 | 32.73 | 32.53 | 32.59 | 40,662 | -0.24(-0.73%) |
Jun 05, 2015 | 32.68 | 32.89 | 32.63 | 32.83 | 21,647 | +0.34(+1.06%) |
Jun 04, 2015 | 32.68 | 33.37 | 32.48 | 32.48 | 48,903 | -0.22(-0.66%) |
Jun 03, 2015 | 32.84 | 32.84 | 32.68 | 32.70 | 46,753 | -0.09(-0.27%) |
Jun 02, 2015 | 32.84 | 32.94 | 32.78 | 32.79 | 23,616 | -0.07(-0.21%) |
Jun 01, 2015 | 33.12 | 33.12 | 32.78 | 32.86 | 47,161 | -0.04(-0.14%) |
May 29, 2015 | 32.74 | 32.99 | 32.74 | 32.90 | 25,862 | +0.17(+0.52%) |
May 28, 2015 | 32.65 | 32.74 | 32.64 | 32.73 | 59,318 | +0.03(+0.08%) |
May 27, 2015 | 32.71 | 32.78 | 32.69 | 32.71 | 23,283 | -0.05(-0.16%) |
May 26, 2015 | 32.74 | 32.83 | 32.73 | 32.76 | 137,522 | -0.02(-0.07%) |
May 22, 2015 | 32.67 | 32.78 | 32.78 | 32.78 | 49,169 | +0.01(+0.03%) |
May 21, 2015 | 32.75 | 32.78 | 32.69 | 32.77 | 37,024 | +0.10(+0.30%) |
May 20, 2015 | 32.56 | 32.74 | 32.56 | 32.68 | 27,009 | +0.16(+0.48%) |
May 19, 2015 | 32.56 | 32.56 | 32.45 | 32.52 | 27,286 | -0.05(-0.16%) |
May 18, 2015 | 32.61 | 32.64 | 32.54 | 32.57 | 33,975 | -0.01(-0.02%) |
May 15, 2015 | 32.56 | 32.65 | 32.53 | 32.58 | 23,367 | -0.02(-0.07%) |
May 14, 2015 | 32.89 | 32.89 | 32.59 | 32.60 | 35,085 | -0.17(-0.52%) |
May 13, 2015 | 32.83 | 32.87 | 32.71 | 32.77 | 21,331 | -0.01(-0.02%) |
May 12, 2015 | 32.64 | 32.78 | 32.64 | 32.78 | 23,682 | +0.17(+0.53%) |
May 11, 2015 | 32.63 | 32.70 | 32.52 | 32.61 | 116,069 | +0.04(+0.14%) |
May 08, 2015 | 32.74 | 32.74 | 32.49 | 32.56 | 17,948 | -0.06(-0.18%) |
May 07, 2015 | 32.66 | 32.70 | 32.58 | 32.62 | 16,286 | -0.08(-0.25%) |
May 06, 2015 | 32.89 | 32.89 | 32.64 | 32.71 | 46,207 | +0.00(+0.00%) |
May 05, 2015 | 32.86 | 32.90 | 32.71 | 32.71 | 141,152 | +0.01(+0.02%) |
May 04, 2015 | 32.66 | 32.73 | 32.65 | 32.70 | 59,658 | -0.02(-0.05%) |