Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.43 | 28.51 | 28.31 | 28.43 | 198,200 | +0.25(+0.88%) |
Jul 30, 2015 | 28.24 | 28.24 | 28.06 | 28.19 | 97,092 | -0.28(-0.97%) |
Jul 29, 2015 | 28.21 | 28.49 | 28.16 | 28.46 | 164,770 | +0.25(+0.90%) |
Jul 28, 2015 | 28.16 | 28.25 | 28.04 | 28.21 | 163,348 | +0.20(+0.73%) |
Jul 27, 2015 | 28.09 | 28.18 | 27.94 | 28.00 | 397,960 | -0.66(-2.29%) |
Jul 24, 2015 | 28.81 | 28.88 | 28.50 | 28.66 | 216,458 | -0.39(-1.34%) |
Jul 23, 2015 | 29.24 | 29.25 | 29.00 | 29.05 | 147,856 | -0.26(-0.89%) |
Jul 22, 2015 | 29.43 | 29.45 | 29.30 | 29.31 | 92,721 | -0.44(-1.47%) |
Jul 21, 2015 | 29.78 | 29.85 | 29.70 | 29.75 | 733,630 | -0.01(-0.02%) |
Jul 20, 2015 | 29.79 | 29.86 | 29.58 | 29.75 | 71,812 | -0.30(-0.99%) |
Jul 17, 2015 | 30.17 | 30.17 | 29.97 | 30.05 | 59,417 | -0.06(-0.19%) |
Jul 16, 2015 | 30.09 | 30.16 | 29.93 | 30.11 | 81,878 | +0.25(+0.85%) |
Jul 15, 2015 | 29.92 | 29.97 | 29.78 | 29.85 | 97,724 | -0.35(-1.15%) |
Jul 14, 2015 | 30.00 | 30.21 | 29.97 | 30.20 | 363,323 | +0.09(+0.31%) |
Jul 13, 2015 | 30.09 | 30.16 | 29.97 | 30.11 | 96,257 | +0.20(+0.66%) |
Jul 10, 2015 | 29.82 | 29.95 | 29.69 | 29.91 | 129,820 | +0.66(+2.27%) |
Jul 09, 2015 | 29.34 | 29.64 | 29.22 | 29.25 | 110,682 | +0.48(+1.67%) |
Jul 08, 2015 | 29.10 | 29.10 | 28.73 | 28.76 | 199,309 | -0.93(-3.12%) |
Jul 07, 2015 | 29.63 | 29.70 | 29.27 | 29.69 | 108,716 | -0.37(-1.25%) |
Jul 06, 2015 | 30.00 | 30.20 | 29.92 | 30.07 | 100,396 | -0.78(-2.54%) |
Jul 02, 2015 | 30.80 | 30.85 | 30.85 | 30.85 | 72,992 | +0.05(+0.16%) |
Jul 01, 2015 | 30.87 | 31.00 | 30.66 | 30.80 | 63,554 | +0.13(+0.42%) |
Jun 30, 2015 | 30.80 | 30.96 | 30.60 | 30.67 | 261,115 | +0.31(+1.02%) |
Jun 29, 2015 | 30.48 | 30.60 | 30.33 | 30.36 | 232,276 | -0.62(-2.01%) |
Jun 26, 2015 | 30.95 | 31.10 | 30.89 | 30.98 | 72,777 | -0.08(-0.25%) |
Jun 25, 2015 | 31.08 | 31.24 | 31.06 | 31.06 | 133,669 | +0.04(+0.11%) |
Jun 24, 2015 | 31.16 | 31.24 | 31.00 | 31.03 | 388,979 | -0.18(-0.57%) |
Jun 23, 2015 | 31.06 | 31.22 | 31.06 | 31.20 | 68,290 | +0.13(+0.41%) |
Jun 22, 2015 | 31.08 | 31.14 | 31.04 | 31.08 | 97,253 | +0.30(+0.96%) |
Jun 19, 2015 | 30.87 | 30.94 | 30.78 | 30.78 | 73,975 | -0.29(-0.95%) |
Jun 18, 2015 | 30.94 | 31.17 | 30.91 | 31.08 | 137,705 | +0.32(+1.05%) |
Jun 17, 2015 | 30.46 | 30.82 | 30.39 | 30.75 | 109,639 | +0.25(+0.80%) |
Jun 16, 2015 | 30.49 | 30.56 | 30.37 | 30.51 | 138,964 | -0.04(-0.14%) |
Jun 15, 2015 | 30.52 | 30.56 | 30.40 | 30.55 | 73,662 | -0.29(-0.95%) |
Jun 12, 2015 | 30.85 | 30.86 | 30.69 | 30.84 | 144,595 | -0.11(-0.36%) |
Jun 11, 2015 | 31.00 | 31.00 | 30.79 | 30.96 | 191,443 | -0.06(-0.20%) |
Jun 10, 2015 | 31.04 | 31.18 | 30.84 | 31.02 | 72,527 | +0.43(+1.42%) |
Jun 09, 2015 | 30.73 | 30.73 | 30.53 | 30.59 | 208,227 | -0.35(-1.13%) |
Jun 08, 2015 | 31.00 | 31.04 | 30.84 | 30.94 | 89,509 | -0.06(-0.20%) |
Jun 05, 2015 | 30.96 | 31.08 | 30.96 | 31.00 | 58,630 | -0.09(-0.29%) |
Jun 04, 2015 | 31.39 | 31.45 | 31.08 | 31.09 | 97,203 | -0.56(-1.77%) |
Jun 03, 2015 | 31.71 | 31.84 | 31.64 | 31.65 | 1,412,406 | -0.16(-0.51%) |
Jun 02, 2015 | 31.71 | 32.00 | 31.64 | 31.81 | 82,492 | +0.08(+0.24%) |
Jun 01, 2015 | 31.94 | 31.94 | 31.69 | 31.73 | 446,659 | -0.16(-0.51%) |
May 29, 2015 | 32.08 | 32.21 | 31.87 | 31.90 | 179,984 | -0.22(-0.68%) |
May 28, 2015 | 32.06 | 32.13 | 31.95 | 32.11 | 80,214 | -0.22(-0.69%) |
May 27, 2015 | 32.01 | 32.36 | 31.90 | 32.34 | 108,653 | +0.20(+0.61%) |
May 26, 2015 | 32.41 | 32.49 | 32.03 | 32.14 | 290,972 | -0.48(-1.46%) |
May 22, 2015 | 32.74 | 32.62 | 32.62 | 32.62 | 149,675 | -0.19(-0.58%) |
May 21, 2015 | 32.69 | 32.83 | 32.66 | 32.81 | 124,307 | -0.06(-0.19%) |
May 20, 2015 | 32.75 | 32.94 | 32.69 | 32.87 | 207,031 | +0.11(+0.32%) |
May 19, 2015 | 32.79 | 32.83 | 32.71 | 32.76 | 100,590 | +0.13(+0.41%) |
May 18, 2015 | 32.72 | 32.81 | 32.61 | 32.63 | 82,815 | -0.20(-0.60%) |
May 15, 2015 | 32.69 | 32.86 | 32.64 | 32.83 | 83,505 | +0.14(+0.43%) |
May 14, 2015 | 32.58 | 32.72 | 32.55 | 32.69 | 99,419 | +0.32(+1.00%) |
May 13, 2015 | 32.50 | 32.59 | 32.34 | 32.37 | 118,925 | +0.07(+0.22%) |
May 12, 2015 | 32.12 | 32.34 | 32.12 | 32.30 | 82,616 | +0.12(+0.37%) |
May 11, 2015 | 32.47 | 32.47 | 32.18 | 32.18 | 94,124 | -0.45(-1.38%) |
May 08, 2015 | 32.62 | 32.78 | 32.55 | 32.62 | 92,818 | +0.33(+1.02%) |
May 07, 2015 | 32.24 | 32.34 | 32.10 | 32.30 | 131,670 | -0.15(-0.45%) |
May 06, 2015 | 32.66 | 32.68 | 32.39 | 32.44 | 99,544 | -0.12(-0.37%) |
May 05, 2015 | 32.72 | 32.76 | 32.55 | 32.56 | 143,645 | -0.31(-0.94%) |
May 04, 2015 | 32.80 | 32.88 | 32.72 | 32.87 | 179,890 | +0.06(+0.19%) |