Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.47 | 30.52 | 30.23 | 30.32 | 493,024 | +0.11(+0.38%) |
Jul 30, 2015 | 30.10 | 30.24 | 30.05 | 30.20 | 233,694 | -0.12(-0.40%) |
Jul 29, 2015 | 30.21 | 30.42 | 30.21 | 30.32 | 402,358 | +0.15(+0.49%) |
Jul 28, 2015 | 30.03 | 30.21 | 29.90 | 30.18 | 384,402 | +0.56(+1.89%) |
Jul 27, 2015 | 29.70 | 29.78 | 29.57 | 29.62 | 358,311 | -0.22(-0.74%) |
Jul 24, 2015 | 30.01 | 30.09 | 29.76 | 29.84 | 296,435 | -0.37(-1.22%) |
Jul 23, 2015 | 30.38 | 30.41 | 30.18 | 30.20 | 564,082 | -0.21(-0.68%) |
Jul 22, 2015 | 30.40 | 30.46 | 30.34 | 30.41 | 242,062 | -0.45(-1.47%) |
Jul 21, 2015 | 30.80 | 30.95 | 30.76 | 30.86 | 279,836 | +0.04(+0.11%) |
Jul 20, 2015 | 30.80 | 30.91 | 30.71 | 30.83 | 493,483 | +0.08(+0.28%) |
Jul 17, 2015 | 30.78 | 30.79 | 30.69 | 30.74 | 297,459 | -0.01(-0.02%) |
Jul 16, 2015 | 30.77 | 30.87 | 30.70 | 30.75 | 1,054,613 | +0.30(+0.98%) |
Jul 15, 2015 | 30.64 | 30.67 | 30.38 | 30.45 | 639,903 | -0.11(-0.35%) |
Jul 14, 2015 | 30.47 | 30.58 | 30.47 | 30.56 | 342,340 | +0.20(+0.65%) |
Jul 13, 2015 | 30.28 | 30.38 | 30.18 | 30.36 | 886,022 | +0.16(+0.52%) |
Jul 10, 2015 | 30.14 | 30.28 | 30.05 | 30.20 | 350,674 | +0.47(+1.57%) |
Jul 09, 2015 | 29.84 | 30.03 | 29.70 | 29.74 | 923,387 | +0.48(+1.65%) |
Jul 08, 2015 | 29.38 | 29.62 | 29.22 | 29.26 | 821,659 | -0.96(-3.19%) |
Jul 07, 2015 | 30.04 | 30.30 | 29.67 | 30.22 | 1,270,414 | -0.09(-0.30%) |
Jul 06, 2015 | 30.53 | 30.53 | 30.11 | 30.31 | 497,710 | -0.84(-2.70%) |
Jul 02, 2015 | 31.22 | 31.15 | 31.15 | 31.15 | 579,218 | +0.21(+0.66%) |
Jul 01, 2015 | 31.10 | 31.10 | 30.81 | 30.95 | 758,816 | +0.22(+0.71%) |
Jun 30, 2015 | 30.92 | 30.92 | 30.62 | 30.73 | 844,950 | +0.31(+1.02%) |
Jun 29, 2015 | 30.58 | 30.71 | 30.40 | 30.42 | 568,765 | -0.79(-2.52%) |
Jun 26, 2015 | 31.20 | 31.29 | 31.09 | 31.20 | 567,366 | -0.48(-1.52%) |
Jun 25, 2015 | 31.85 | 31.85 | 31.68 | 31.68 | 438,063 | -0.15(-0.46%) |
Jun 24, 2015 | 31.97 | 31.99 | 31.82 | 31.83 | 364,912 | -0.19(-0.58%) |
Jun 23, 2015 | 31.89 | 32.03 | 31.87 | 32.02 | 566,928 | +0.26(+0.83%) |
Jun 22, 2015 | 31.89 | 31.98 | 31.75 | 31.75 | 1,191,057 | +0.11(+0.35%) |
Jun 19, 2015 | 31.73 | 31.77 | 31.64 | 31.64 | 218,903 | +0.01(+0.04%) |
Jun 18, 2015 | 31.56 | 31.79 | 31.56 | 31.63 | 577,328 | +0.09(+0.29%) |
Jun 17, 2015 | 31.28 | 31.64 | 31.19 | 31.54 | 1,365,578 | +0.17(+0.53%) |
Jun 16, 2015 | 31.21 | 31.37 | 31.19 | 31.37 | 318,094 | +0.17(+0.53%) |
Jun 15, 2015 | 31.21 | 31.25 | 31.13 | 31.21 | 533,759 | -0.06(-0.20%) |
Jun 12, 2015 | 31.19 | 31.38 | 31.16 | 31.27 | 288,008 | -0.10(-0.33%) |
Jun 11, 2015 | 31.28 | 31.41 | 31.27 | 31.37 | 468,520 | +0.19(+0.62%) |
Jun 10, 2015 | 31.02 | 31.22 | 31.00 | 31.18 | 382,713 | +0.42(+1.35%) |
Jun 09, 2015 | 30.78 | 30.80 | 30.66 | 30.76 | 265,405 | -0.15(-0.49%) |
Jun 08, 2015 | 30.87 | 30.92 | 30.78 | 30.92 | 373,777 | +0.00(+0.00%) |
Jun 05, 2015 | 30.83 | 31.07 | 30.82 | 30.92 | 680,255 | -0.23(-0.73%) |
Jun 04, 2015 | 31.24 | 31.32 | 31.11 | 31.14 | 906,300 | -0.65(-2.05%) |
Jun 03, 2015 | 31.71 | 31.93 | 31.71 | 31.80 | 1,525,562 | +0.03(+0.11%) |
Jun 02, 2015 | 31.57 | 31.85 | 31.51 | 31.76 | 338,745 | +0.07(+0.22%) |
Jun 01, 2015 | 31.82 | 31.89 | 31.63 | 31.69 | 882,814 | -0.22(-0.70%) |
May 29, 2015 | 32.00 | 32.03 | 31.88 | 31.91 | 726,990 | +0.03(+0.09%) |
May 28, 2015 | 31.86 | 31.93 | 31.70 | 31.89 | 280,215 | -0.44(-1.37%) |
May 27, 2015 | 32.24 | 32.36 | 32.16 | 32.33 | 350,081 | -0.08(-0.26%) |
May 26, 2015 | 32.61 | 32.67 | 32.39 | 32.41 | 402,944 | -0.06(-0.19%) |
May 22, 2015 | 32.44 | 32.48 | 32.48 | 32.48 | 215,623 | -0.05(-0.15%) |
May 21, 2015 | 32.39 | 32.54 | 32.36 | 32.52 | 393,385 | +0.27(+0.84%) |
May 20, 2015 | 32.24 | 32.39 | 32.13 | 32.25 | 365,857 | -0.15(-0.45%) |
May 19, 2015 | 32.38 | 32.48 | 32.32 | 32.40 | 268,800 | -0.37(-1.14%) |
May 18, 2015 | 32.71 | 32.82 | 32.68 | 32.77 | 408,918 | -0.47(-1.42%) |
May 15, 2015 | 33.04 | 33.25 | 33.00 | 33.25 | 524,130 | +0.25(+0.76%) |
May 14, 2015 | 33.10 | 33.11 | 32.95 | 33.00 | 627,757 | +0.22(+0.68%) |
May 13, 2015 | 32.79 | 32.93 | 32.77 | 32.77 | 858,316 | +0.35(+1.09%) |
May 12, 2015 | 32.23 | 32.46 | 32.18 | 32.42 | 535,611 | +0.44(+1.39%) |
May 11, 2015 | 32.09 | 32.16 | 31.96 | 31.98 | 1,100,568 | -0.50(-1.54%) |
May 08, 2015 | 32.41 | 32.49 | 32.26 | 32.48 | 2,494,717 | +0.34(+1.06%) |
May 07, 2015 | 32.20 | 32.24 | 32.04 | 32.14 | 2,994,629 | -0.27(-0.83%) |
May 06, 2015 | 32.72 | 32.78 | 32.32 | 32.41 | 645,931 | -0.46(-1.41%) |
May 05, 2015 | 32.96 | 33.02 | 32.80 | 32.87 | 781,790 | -0.20(-0.61%) |
May 04, 2015 | 32.98 | 33.13 | 32.91 | 33.07 | 1,430,107 | +0.07(+0.21%) |