Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.21 | 29.21 | 29.03 | 29.06 | 154,223 | -0.09(-0.30%) |
Jul 30, 2015 | 29.09 | 29.17 | 29.03 | 29.15 | 623,474 | -0.02(-0.05%) |
Jul 29, 2015 | 28.95 | 29.20 | 28.95 | 29.16 | 657,700 | +0.23(+0.80%) |
Jul 28, 2015 | 28.72 | 28.96 | 28.63 | 28.93 | 135,077 | +0.34(+1.20%) |
Jul 27, 2015 | 28.56 | 28.67 | 28.51 | 28.59 | 160,263 | -0.13(-0.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.71 | 28.72 | 139,627 | -0.26(-0.90%) |
Jul 23, 2015 | 29.21 | 29.21 | 28.95 | 28.98 | 125,797 | -0.16(-0.54%) |
Jul 22, 2015 | 29.11 | 29.21 | 29.11 | 29.14 | 101,948 | -0.13(-0.46%) |
Jul 21, 2015 | 29.36 | 29.40 | 29.22 | 29.28 | 125,741 | -0.16(-0.55%) |
Jul 20, 2015 | 29.48 | 29.48 | 29.38 | 29.44 | 100,064 | +0.02(+0.05%) |
Jul 17, 2015 | 29.48 | 29.48 | 29.37 | 29.42 | 121,797 | -0.10(-0.32%) |
Jul 16, 2015 | 29.46 | 29.53 | 29.46 | 29.52 | 135,625 | +0.22(+0.76%) |
Jul 15, 2015 | 29.34 | 29.39 | 29.26 | 29.30 | 81,995 | -0.06(-0.20%) |
Jul 14, 2015 | 29.22 | 29.39 | 29.22 | 29.36 | 123,494 | +0.10(+0.33%) |
Jul 13, 2015 | 29.16 | 29.28 | 29.16 | 29.26 | 140,744 | +0.25(+0.87%) |
Jul 10, 2015 | 28.95 | 29.05 | 28.89 | 29.01 | 114,534 | +0.33(+1.13%) |
Jul 09, 2015 | 28.97 | 29.04 | 28.68 | 28.68 | 146,330 | +0.01(+0.04%) |
Jul 08, 2015 | 28.89 | 28.92 | 28.65 | 28.67 | 160,830 | -0.42(-1.43%) |
Jul 07, 2015 | 28.90 | 29.13 | 28.59 | 29.09 | 228,017 | +0.23(+0.81%) |
Jul 06, 2015 | 28.73 | 28.94 | 28.73 | 28.85 | 99,247 | -0.10(-0.33%) |
Jul 02, 2015 | 29.00 | 28.95 | 28.95 | 28.95 | 117,013 | +0.00(+0.00%) |
Jul 01, 2015 | 28.97 | 28.97 | 28.84 | 28.95 | 237,827 | +0.20(+0.70%) |
Jun 30, 2015 | 28.94 | 28.99 | 28.67 | 28.74 | 459,468 | +0.04(+0.14%) |
Jun 29, 2015 | 29.02 | 29.14 | 28.71 | 28.71 | 144,605 | -0.58(-1.99%) |
Jun 26, 2015 | 29.29 | 29.33 | 29.19 | 29.29 | 145,374 | +0.04(+0.14%) |
Jun 25, 2015 | 29.40 | 29.43 | 29.23 | 29.25 | 551,608 | -0.11(-0.36%) |
Jun 24, 2015 | 29.53 | 29.57 | 29.35 | 29.36 | 238,062 | -0.20(-0.67%) |
Jun 23, 2015 | 29.62 | 29.63 | 29.51 | 29.55 | 123,212 | -0.00(-0.01%) |
Jun 22, 2015 | 29.60 | 29.68 | 29.55 | 29.56 | 281,680 | +0.16(+0.53%) |
Jun 19, 2015 | 29.54 | 29.54 | 29.40 | 29.40 | 98,445 | -0.17(-0.59%) |
Jun 18, 2015 | 29.35 | 29.65 | 29.35 | 29.57 | 148,471 | +0.28(+0.96%) |
Jun 17, 2015 | 29.26 | 29.35 | 29.13 | 29.29 | 169,767 | +0.07(+0.24%) |
Jun 16, 2015 | 29.04 | 29.23 | 29.04 | 29.22 | 252,980 | +0.19(+0.67%) |
Jun 15, 2015 | 29.05 | 29.06 | 28.93 | 29.03 | 215,043 | -0.15(-0.53%) |
Jun 12, 2015 | 29.28 | 29.28 | 29.14 | 29.18 | 125,601 | -0.20(-0.69%) |
Jun 11, 2015 | 29.40 | 29.47 | 29.37 | 29.39 | 185,576 | +0.04(+0.15%) |
Jun 10, 2015 | 29.16 | 29.38 | 29.16 | 29.34 | 154,211 | +0.33(+1.13%) |
Jun 09, 2015 | 28.99 | 29.10 | 28.94 | 29.01 | 195,263 | +0.00(+0.00%) |
Jun 08, 2015 | 29.12 | 29.13 | 29.00 | 29.01 | 152,720 | -0.12(-0.41%) |
Jun 05, 2015 | 29.26 | 29.27 | 29.12 | 29.13 | 213,188 | -0.11(-0.39%) |
Jun 04, 2015 | 29.39 | 29.45 | 29.22 | 29.25 | 159,777 | -0.24(-0.81%) |
Jun 03, 2015 | 29.54 | 29.61 | 29.46 | 29.48 | 835,116 | +0.02(+0.08%) |
Jun 02, 2015 | 29.42 | 29.56 | 29.34 | 29.46 | 1,398,532 | -0.03(-0.11%) |
Jun 01, 2015 | 29.59 | 29.61 | 29.43 | 29.49 | 112,295 | +0.01(+0.04%) |
May 29, 2015 | 29.66 | 29.66 | 29.44 | 29.48 | 880,432 | -0.17(-0.57%) |
May 28, 2015 | 29.63 | 29.67 | 29.54 | 29.65 | 2,259,040 | -0.01(-0.03%) |
May 27, 2015 | 29.50 | 29.72 | 29.49 | 29.66 | 131,008 | +0.21(+0.71%) |
May 26, 2015 | 29.67 | 29.67 | 29.37 | 29.45 | 163,541 | -0.29(-0.97%) |
May 22, 2015 | 29.78 | 29.74 | 29.74 | 29.74 | 111,223 | -0.08(-0.27%) |
May 21, 2015 | 29.78 | 29.86 | 29.74 | 29.82 | 178,464 | +0.04(+0.13%) |
May 20, 2015 | 29.79 | 29.87 | 29.74 | 29.78 | 157,671 | +0.00(+0.01%) |
May 19, 2015 | 29.80 | 29.82 | 29.71 | 29.77 | 113,171 | -0.02(-0.08%) |
May 18, 2015 | 29.75 | 29.84 | 29.72 | 29.80 | 127,105 | +0.04(+0.13%) |
May 15, 2015 | 29.75 | 29.76 | 29.69 | 29.76 | 121,206 | +0.05(+0.17%) |
May 14, 2015 | 29.55 | 29.71 | 29.55 | 29.71 | 125,106 | +0.29(+0.99%) |
May 13, 2015 | 29.48 | 29.57 | 29.37 | 29.41 | 134,321 | -0.02(-0.07%) |
May 12, 2015 | 29.41 | 29.49 | 29.24 | 29.43 | 397,855 | -0.05(-0.19%) |
May 11, 2015 | 29.66 | 29.68 | 29.47 | 29.49 | 110,316 | -0.20(-0.66%) |
May 08, 2015 | 29.56 | 29.71 | 29.56 | 29.69 | 235,344 | +0.39(+1.35%) |
May 07, 2015 | 29.16 | 29.37 | 29.13 | 29.29 | 116,597 | +0.09(+0.31%) |
May 06, 2015 | 29.41 | 29.50 | 29.05 | 29.20 | 254,786 | -0.13(-0.43%) |
May 05, 2015 | 29.60 | 29.66 | 29.29 | 29.33 | 180,217 | -0.33(-1.12%) |
May 04, 2015 | 29.66 | 29.75 | 29.64 | 29.66 | 124,536 | +0.09(+0.31%) |