Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.60 | 29.08 | 28.41 | 28.95 | 105,635 | +0.05(+0.17%) |
Jul 30, 2015 | 29.03 | 29.28 | 28.83 | 28.90 | 111,092 | -0.52(-1.77%) |
Jul 29, 2015 | 28.57 | 29.79 | 28.57 | 29.42 | 197,262 | +0.68(+2.38%) |
Jul 28, 2015 | 28.21 | 28.95 | 28.21 | 28.74 | 260,922 | +0.39(+1.36%) |
Jul 27, 2015 | 28.14 | 28.40 | 27.71 | 28.35 | 229,600 | +0.20(+0.72%) |
Jul 24, 2015 | 28.09 | 28.34 | 27.58 | 28.15 | 201,151 | +0.18(+0.66%) |
Jul 23, 2015 | 28.45 | 28.48 | 27.63 | 27.97 | 400,263 | -0.38(-1.33%) |
Jul 22, 2015 | 28.68 | 28.91 | 28.31 | 28.34 | 294,445 | -0.35(-1.21%) |
Jul 21, 2015 | 28.66 | 29.25 | 28.66 | 28.69 | 228,334 | -0.14(-0.50%) |
Jul 20, 2015 | 29.32 | 29.53 | 28.79 | 28.83 | 264,913 | -0.48(-1.64%) |
Jul 17, 2015 | 29.59 | 29.88 | 28.55 | 29.32 | 393,010 | -0.42(-1.43%) |
Jul 16, 2015 | 30.14 | 30.14 | 29.69 | 29.74 | 355,757 | -0.52(-1.72%) |
Jul 15, 2015 | 30.88 | 31.38 | 30.09 | 30.26 | 477,768 | -0.74(-2.39%) |
Jul 14, 2015 | 30.74 | 31.17 | 30.32 | 31.00 | 230,233 | +0.39(+1.26%) |
Jul 13, 2015 | 30.03 | 30.78 | 30.03 | 30.62 | 209,572 | +0.48(+1.60%) |
Jul 10, 2015 | 30.28 | 30.33 | 29.85 | 30.14 | 178,944 | -0.07(-0.22%) |
Jul 09, 2015 | 29.95 | 30.32 | 29.88 | 30.20 | 106,129 | +0.31(+1.03%) |
Jul 08, 2015 | 30.05 | 30.38 | 29.68 | 29.89 | 132,620 | -0.45(-1.49%) |
Jul 07, 2015 | 29.28 | 30.51 | 29.28 | 30.35 | 153,106 | +0.87(+2.94%) |
Jul 06, 2015 | 29.11 | 29.62 | 29.03 | 29.48 | 105,407 | -0.14(-0.49%) |
Jul 02, 2015 | 29.41 | 29.62 | 29.62 | 29.62 | 195,782 | +0.21(+0.72%) |
Jul 01, 2015 | 30.09 | 30.94 | 29.18 | 29.41 | 347,118 | -0.34(-1.13%) |
Jun 30, 2015 | 30.20 | 30.47 | 29.75 | 29.75 | 353,817 | -0.41(-1.34%) |
Jun 29, 2015 | 31.26 | 31.63 | 30.15 | 30.15 | 195,985 | -1.05(-3.37%) |
Jun 26, 2015 | 31.64 | 31.80 | 31.21 | 31.21 | 544,015 | -0.51(-1.61%) |
Jun 25, 2015 | 31.69 | 31.90 | 31.60 | 31.72 | 100,865 | -0.13(-0.39%) |
Jun 24, 2015 | 31.92 | 32.30 | 31.60 | 31.84 | 208,367 | -0.59(-1.81%) |
Jun 23, 2015 | 31.54 | 32.44 | 30.85 | 32.43 | 357,976 | +1.09(+3.48%) |
Jun 22, 2015 | 30.91 | 31.48 | 30.63 | 31.34 | 119,200 | +0.48(+1.56%) |
Jun 19, 2015 | 31.08 | 31.21 | 30.57 | 30.86 | 424,636 | -0.16(-0.53%) |
Jun 18, 2015 | 30.82 | 31.14 | 30.75 | 31.02 | 114,073 | +0.17(+0.56%) |
Jun 17, 2015 | 30.83 | 31.10 | 30.66 | 30.85 | 93,062 | +0.03(+0.09%) |
Jun 16, 2015 | 30.86 | 30.99 | 30.45 | 30.82 | 60,699 | +0.04(+0.13%) |
Jun 15, 2015 | 30.66 | 31.06 | 30.38 | 30.78 | 151,154 | +0.07(+0.22%) |
Jun 12, 2015 | 30.67 | 31.18 | 30.55 | 30.71 | 61,457 | -0.09(-0.28%) |
Jun 11, 2015 | 30.93 | 30.97 | 30.45 | 30.80 | 116,442 | +0.04(+0.13%) |
Jun 10, 2015 | 30.69 | 31.17 | 30.62 | 30.76 | 92,613 | +0.06(+0.19%) |
Jun 09, 2015 | 30.83 | 31.04 | 30.70 | 30.70 | 131,587 | -0.27(-0.87%) |
Jun 08, 2015 | 31.42 | 31.57 | 30.91 | 30.97 | 83,741 | -0.37(-1.17%) |
Jun 05, 2015 | 30.70 | 31.62 | 30.52 | 31.34 | 362,607 | +0.53(+1.72%) |
Jun 04, 2015 | 31.70 | 31.90 | 30.76 | 30.81 | 360,789 | -0.88(-2.77%) |
Jun 03, 2015 | 32.41 | 32.41 | 31.57 | 31.69 | 281,181 | -0.55(-1.71%) |
Jun 02, 2015 | 32.77 | 33.01 | 31.94 | 32.24 | 244,986 | -0.13(-0.42%) |
Jun 01, 2015 | 32.01 | 32.54 | 31.92 | 32.37 | 235,924 | +0.37(+1.15%) |
May 29, 2015 | 32.26 | 32.50 | 31.83 | 32.01 | 210,032 | -0.13(-0.39%) |
May 28, 2015 | 31.96 | 32.31 | 31.94 | 32.13 | 125,130 | -0.03(-0.09%) |
May 27, 2015 | 31.88 | 32.18 | 31.62 | 32.16 | 71,150 | +0.14(+0.45%) |
May 26, 2015 | 31.87 | 32.31 | 31.56 | 32.02 | 111,250 | +0.14(+0.45%) |
May 22, 2015 | 32.09 | 31.87 | 31.87 | 31.87 | 210,507 | -0.05(-0.15%) |
May 21, 2015 | 32.04 | 32.20 | 31.82 | 31.92 | 153,491 | -0.03(-0.09%) |
May 20, 2015 | 32.29 | 32.37 | 31.88 | 31.95 | 228,877 | -0.34(-1.05%) |
May 19, 2015 | 32.28 | 32.55 | 32.07 | 32.29 | 276,066 | +0.08(+0.24%) |
May 18, 2015 | 31.82 | 32.58 | 31.77 | 32.21 | 554,304 | +0.66(+2.08%) |
May 15, 2015 | 30.86 | 31.69 | 30.86 | 31.55 | 171,378 | +0.69(+2.25%) |
May 14, 2015 | 30.72 | 31.04 | 30.62 | 30.86 | 81,958 | +0.01(+0.03%) |
May 13, 2015 | 31.15 | 31.41 | 30.75 | 30.85 | 189,358 | -0.20(-0.65%) |
May 12, 2015 | 31.04 | 31.15 | 30.77 | 31.05 | 189,935 | +0.15(+0.50%) |
May 11, 2015 | 30.64 | 31.14 | 30.57 | 30.90 | 146,642 | +0.14(+0.44%) |
May 08, 2015 | 31.16 | 31.16 | 30.65 | 30.76 | 89,809 | -0.03(-0.09%) |
May 07, 2015 | 30.71 | 30.89 | 30.49 | 30.79 | 169,184 | +0.01(+0.03%) |
May 06, 2015 | 30.79 | 31.11 | 30.71 | 30.78 | 143,270 | -0.13(-0.41%) |
May 05, 2015 | 31.23 | 31.32 | 30.86 | 30.91 | 134,655 | -0.12(-0.37%) |
May 04, 2015 | 30.71 | 31.39 | 30.63 | 31.02 | 513,082 | +0.07(+0.22%) |