Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.16 | 30.16 | 30.03 | 30.04 | 75,050 | -0.02(-0.08%) |
Jul 30, 2015 | 30.12 | 30.21 | 29.97 | 30.06 | 116,392 | -0.02(-0.06%) |
Jul 29, 2015 | 30.06 | 30.14 | 29.95 | 30.08 | 87,206 | +0.13(+0.42%) |
Jul 28, 2015 | 29.90 | 29.98 | 29.87 | 29.95 | 112,922 | +0.04(+0.12%) |
Jul 27, 2015 | 29.99 | 30.02 | 29.91 | 29.92 | 58,377 | -0.17(-0.58%) |
Jul 24, 2015 | 30.10 | 30.25 | 29.96 | 30.09 | 79,396 | +0.01(+0.02%) |
Jul 23, 2015 | 30.13 | 30.26 | 30.09 | 30.09 | 60,455 | -0.03(-0.10%) |
Jul 22, 2015 | 30.16 | 30.33 | 30.08 | 30.12 | 52,081 | -0.08(-0.28%) |
Jul 21, 2015 | 30.14 | 30.35 | 30.14 | 30.20 | 85,757 | -0.02(-0.08%) |
Jul 20, 2015 | 30.29 | 30.42 | 30.13 | 30.23 | 28,234 | -0.04(-0.14%) |
Jul 17, 2015 | 30.29 | 30.32 | 30.23 | 30.27 | 66,524 | -0.04(-0.12%) |
Jul 16, 2015 | 30.29 | 30.38 | 30.18 | 30.30 | 115,799 | +0.07(+0.24%) |
Jul 15, 2015 | 30.24 | 30.24 | 30.17 | 30.23 | 66,990 | +0.04(+0.14%) |
Jul 14, 2015 | 30.14 | 30.54 | 30.14 | 30.19 | 201,378 | +0.04(+0.12%) |
Jul 13, 2015 | 30.11 | 30.57 | 30.08 | 30.15 | 55,278 | +0.07(+0.22%) |
Jul 10, 2015 | 30.07 | 30.20 | 30.06 | 30.09 | 34,171 | +0.02(+0.06%) |
Jul 09, 2015 | 30.10 | 30.49 | 29.79 | 30.07 | 29,525 | +0.21(+0.70%) |
Jul 08, 2015 | 30.03 | 30.06 | 29.85 | 29.86 | 31,729 | -0.19(-0.62%) |
Jul 07, 2015 | 29.96 | 30.07 | 29.91 | 30.05 | 70,224 | +0.01(+0.02%) |
Jul 06, 2015 | 30.11 | 30.11 | 29.97 | 30.04 | 38,890 | -0.09(-0.30%) |
Jul 02, 2015 | 30.12 | 30.13 | 30.13 | 30.13 | 56,883 | +0.14(+0.47%) |
Jul 01, 2015 | 30.09 | 30.20 | 29.97 | 29.99 | 94,778 | +0.03(+0.11%) |
Jun 30, 2015 | 30.04 | 30.05 | 29.87 | 29.96 | 52,387 | +0.04(+0.14%) |
Jun 29, 2015 | 30.06 | 30.07 | 29.89 | 29.91 | 78,253 | -0.16(-0.52%) |
Jun 26, 2015 | 30.17 | 30.17 | 30.07 | 30.07 | 33,651 | -0.08(-0.26%) |
Jun 25, 2015 | 30.06 | 30.21 | 30.06 | 30.15 | 123,057 | +0.13(+0.42%) |
Jun 24, 2015 | 30.17 | 30.28 | 30.01 | 30.02 | 65,847 | -0.15(-0.50%) |
Jun 23, 2015 | 30.19 | 30.19 | 30.08 | 30.17 | 26,889 | -0.03(-0.10%) |
Jun 22, 2015 | 30.13 | 30.21 | 30.08 | 30.20 | 120,667 | +0.33(+1.10%) |
Jun 19, 2015 | 30.03 | 30.11 | 29.87 | 29.87 | 299,908 | -0.14(-0.48%) |
Jun 18, 2015 | 30.08 | 30.17 | 30.02 | 30.02 | 33,835 | +0.05(+0.18%) |
Jun 17, 2015 | 30.00 | 30.12 | 29.94 | 29.96 | 39,587 | +0.01(+0.02%) |
Jun 16, 2015 | 29.97 | 30.03 | 29.94 | 29.96 | 49,362 | -0.09(-0.30%) |
Jun 15, 2015 | 30.00 | 30.11 | 29.95 | 30.05 | 60,384 | -0.03(-0.10%) |
Jun 12, 2015 | 30.07 | 30.22 | 29.97 | 30.08 | 47,138 | -0.01(-0.04%) |
Jun 11, 2015 | 30.04 | 30.33 | 30.04 | 30.09 | 50,681 | -0.07(-0.22%) |
Jun 10, 2015 | 30.16 | 30.21 | 30.02 | 30.15 | 63,875 | -0.02(-0.06%) |
Jun 09, 2015 | 30.21 | 30.22 | 30.09 | 30.17 | 22,591 | -0.04(-0.14%) |
Jun 08, 2015 | 30.26 | 30.27 | 30.09 | 30.21 | 80,353 | +0.01(+0.02%) |
Jun 05, 2015 | 30.34 | 30.35 | 30.20 | 30.21 | 129,147 | -0.01(-0.04%) |
Jun 04, 2015 | 30.31 | 30.34 | 30.20 | 30.22 | 22,125 | -0.08(-0.26%) |
Jun 03, 2015 | 30.38 | 30.38 | 30.20 | 30.30 | 35,876 | -0.10(-0.31%) |
Jun 02, 2015 | 30.49 | 30.49 | 30.20 | 30.39 | 98,407 | +0.05(+0.16%) |
Jun 01, 2015 | 30.43 | 30.43 | 30.21 | 30.34 | 97,236 | +0.08(+0.26%) |
May 29, 2015 | 30.33 | 30.39 | 30.17 | 30.27 | 52,293 | -0.04(-0.14%) |
May 28, 2015 | 30.31 | 30.31 | 30.12 | 30.31 | 77,361 | +0.02(+0.06%) |
May 27, 2015 | 30.27 | 30.35 | 30.16 | 30.29 | 58,637 | +0.15(+0.49%) |
May 26, 2015 | 30.29 | 30.29 | 30.14 | 30.14 | 109,342 | +0.03(+0.10%) |
May 22, 2015 | 30.25 | 30.11 | 30.11 | 30.11 | 85,145 | -0.12(-0.39%) |
May 21, 2015 | 30.24 | 30.24 | 30.11 | 30.23 | 44,313 | +0.10(+0.32%) |
May 20, 2015 | 30.26 | 30.28 | 30.14 | 30.14 | 79,768 | -0.08(-0.26%) |
May 19, 2015 | 30.19 | 30.22 | 30.14 | 30.21 | 60,197 | -0.02(-0.07%) |
May 18, 2015 | 30.11 | 30.28 | 30.09 | 30.23 | 47,050 | +0.10(+0.34%) |
May 15, 2015 | 30.20 | 30.20 | 30.12 | 30.13 | 36,388 | -0.03(-0.10%) |
May 14, 2015 | 30.15 | 30.18 | 30.07 | 30.16 | 45,757 | +0.08(+0.28%) |
May 13, 2015 | 30.11 | 30.11 | 30.08 | 30.08 | 84,746 | -0.01(-0.02%) |
May 12, 2015 | 30.16 | 30.17 | 30.07 | 30.08 | 76,440 | -0.02(-0.06%) |
May 11, 2015 | 30.09 | 30.28 | 30.09 | 30.10 | 46,867 | -0.04(-0.12%) |
May 08, 2015 | 30.24 | 30.24 | 30.06 | 30.14 | 91,238 | +0.07(+0.24%) |
May 07, 2015 | 30.17 | 30.17 | 30.05 | 30.06 | 51,983 | -0.11(-0.35%) |
May 06, 2015 | 30.22 | 30.23 | 30.12 | 30.17 | 130,052 | -0.04(-0.12%) |
May 05, 2015 | 30.28 | 30.28 | 30.17 | 30.21 | 49,192 | -0.03(-0.10%) |
May 04, 2015 | 30.28 | 30.28 | 30.15 | 30.24 | 33,514 | +0.01(+0.04%) |