Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.83 | 28.87 | 28.42 | 28.72 | 1,973,419 | +0.06(+0.22%) |
Jul 30, 2015 | 28.54 | 28.86 | 28.21 | 28.66 | 893,687 | -0.09(-0.32%) |
Jul 29, 2015 | 29.56 | 29.76 | 28.73 | 28.75 | 840,881 | -0.77(-2.59%) |
Jul 28, 2015 | 29.61 | 29.82 | 29.24 | 29.51 | 709,063 | -0.01(-0.05%) |
Jul 27, 2015 | 29.46 | 29.67 | 29.16 | 29.53 | 602,410 | -0.18(-0.60%) |
Jul 24, 2015 | 30.09 | 30.09 | 29.63 | 29.71 | 588,833 | -0.30(-0.99%) |
Jul 23, 2015 | 30.44 | 30.78 | 29.98 | 30.00 | 481,135 | -0.49(-1.60%) |
Jul 22, 2015 | 30.12 | 30.65 | 30.12 | 30.49 | 371,024 | +0.39(+1.29%) |
Jul 21, 2015 | 30.38 | 30.68 | 30.07 | 30.10 | 476,513 | -0.17(-0.56%) |
Jul 20, 2015 | 30.10 | 30.44 | 30.10 | 30.27 | 486,474 | +0.19(+0.64%) |
Jul 17, 2015 | 30.07 | 30.21 | 29.73 | 30.08 | 658,915 | -0.06(-0.19%) |
Jul 16, 2015 | 30.41 | 30.56 | 30.09 | 30.14 | 590,198 | -0.08(-0.26%) |
Jul 15, 2015 | 30.20 | 30.46 | 29.97 | 30.22 | 504,225 | +0.21(+0.71%) |
Jul 14, 2015 | 29.92 | 30.07 | 29.63 | 30.00 | 447,204 | +0.09(+0.28%) |
Jul 13, 2015 | 29.76 | 30.05 | 29.71 | 29.92 | 515,191 | +0.28(+0.96%) |
Jul 10, 2015 | 29.68 | 29.76 | 29.38 | 29.63 | 684,224 | +0.39(+1.33%) |
Jul 09, 2015 | 29.51 | 29.60 | 28.94 | 29.24 | 724,170 | +0.26(+0.88%) |
Jul 08, 2015 | 28.83 | 29.06 | 28.67 | 28.99 | 845,031 | +0.04(+0.15%) |
Jul 07, 2015 | 29.61 | 29.73 | 28.38 | 28.95 | 991,940 | -0.09(-0.29%) |
Jul 06, 2015 | 29.00 | 29.28 | 28.37 | 29.03 | 1,004,251 | +0.13(+0.47%) |
Jul 02, 2015 | 29.97 | 28.90 | 28.90 | 28.90 | 1,241,145 | -0.82(-2.77%) |
Jul 01, 2015 | 28.68 | 30.18 | 28.68 | 29.72 | 2,437,374 | +1.21(+4.25%) |
Jun 30, 2015 | 28.06 | 28.81 | 27.65 | 28.51 | 1,794,273 | +0.78(+2.81%) |
Jun 29, 2015 | 28.24 | 28.46 | 27.69 | 27.73 | 444,811 | -0.64(-2.25%) |
Jun 26, 2015 | 28.13 | 28.42 | 28.12 | 28.37 | 972,721 | +0.26(+0.91%) |
Jun 25, 2015 | 28.20 | 28.40 | 27.89 | 28.11 | 393,723 | +0.11(+0.38%) |
Jun 24, 2015 | 28.21 | 28.37 | 27.99 | 28.00 | 560,430 | -0.38(-1.32%) |
Jun 23, 2015 | 28.34 | 28.66 | 28.27 | 28.38 | 494,779 | +0.12(+0.43%) |
Jun 22, 2015 | 28.02 | 28.30 | 28.02 | 28.26 | 267,983 | +0.40(+1.45%) |
Jun 19, 2015 | 27.86 | 27.98 | 27.70 | 27.86 | 684,229 | +0.05(+0.18%) |
Jun 18, 2015 | 27.56 | 27.90 | 27.37 | 27.81 | 362,163 | +0.32(+1.16%) |
Jun 17, 2015 | 28.07 | 28.07 | 27.43 | 27.49 | 322,264 | -0.51(-1.82%) |
Jun 16, 2015 | 27.67 | 28.07 | 27.57 | 28.00 | 294,465 | +0.29(+1.05%) |
Jun 15, 2015 | 27.54 | 27.86 | 27.25 | 27.71 | 402,897 | +0.04(+0.13%) |
Jun 12, 2015 | 27.75 | 27.82 | 27.47 | 27.67 | 295,258 | -0.07(-0.26%) |
Jun 11, 2015 | 27.76 | 27.99 | 27.45 | 27.74 | 349,678 | -0.04(-0.15%) |
Jun 10, 2015 | 27.58 | 27.98 | 27.31 | 27.79 | 401,829 | +0.36(+1.32%) |
Jun 09, 2015 | 27.07 | 27.54 | 26.88 | 27.42 | 422,875 | +0.39(+1.43%) |
Jun 08, 2015 | 27.23 | 27.41 | 26.97 | 27.04 | 766,570 | -0.26(-0.95%) |
Jun 05, 2015 | 26.89 | 27.36 | 26.76 | 27.30 | 391,150 | +0.51(+1.92%) |
Jun 04, 2015 | 27.04 | 27.09 | 26.64 | 26.78 | 263,084 | -0.30(-1.09%) |
Jun 03, 2015 | 26.85 | 27.18 | 26.85 | 27.08 | 407,405 | +0.34(+1.26%) |
Jun 02, 2015 | 26.38 | 26.90 | 26.35 | 26.74 | 294,330 | +0.22(+0.85%) |
Jun 01, 2015 | 26.72 | 26.73 | 26.25 | 26.52 | 353,278 | -0.09(-0.34%) |
May 29, 2015 | 26.73 | 26.86 | 26.38 | 26.61 | 452,208 | -0.21(-0.79%) |
May 28, 2015 | 26.85 | 26.88 | 26.57 | 26.82 | 323,877 | -0.05(-0.18%) |
May 27, 2015 | 26.57 | 26.94 | 26.33 | 26.87 | 356,680 | +0.41(+1.54%) |
May 26, 2015 | 26.66 | 26.66 | 26.18 | 26.46 | 413,465 | -0.25(-0.92%) |
May 22, 2015 | 26.88 | 26.71 | 26.71 | 26.71 | 237,049 | -0.18(-0.68%) |
May 21, 2015 | 26.91 | 27.07 | 26.74 | 26.89 | 239,445 | -0.10(-0.36%) |
May 20, 2015 | 27.17 | 27.17 | 26.83 | 26.99 | 322,796 | -0.12(-0.44%) |
May 19, 2015 | 26.96 | 27.14 | 26.88 | 27.11 | 390,873 | +0.18(+0.68%) |
May 18, 2015 | 26.31 | 26.97 | 26.31 | 26.92 | 363,898 | +0.51(+1.92%) |
May 15, 2015 | 26.80 | 26.85 | 26.26 | 26.42 | 338,090 | -0.34(-1.29%) |
May 14, 2015 | 26.78 | 26.90 | 26.62 | 26.76 | 476,541 | +0.11(+0.42%) |
May 13, 2015 | 26.75 | 26.84 | 26.43 | 26.65 | 433,304 | +0.00(+0.00%) |
May 12, 2015 | 26.60 | 26.78 | 26.24 | 26.65 | 332,254 | -0.04(-0.13%) |
May 11, 2015 | 26.51 | 26.83 | 26.51 | 26.69 | 298,496 | +0.11(+0.42%) |
May 08, 2015 | 26.74 | 26.74 | 26.40 | 26.57 | 305,016 | +0.04(+0.16%) |
May 07, 2015 | 26.45 | 26.76 | 26.36 | 26.53 | 277,106 | -0.03(-0.11%) |
May 06, 2015 | 26.43 | 26.58 | 26.13 | 26.56 | 326,772 | +0.17(+0.64%) |
May 05, 2015 | 26.38 | 26.57 | 26.24 | 26.39 | 381,471 | -0.14(-0.53%) |
May 04, 2015 | 26.32 | 26.55 | 26.13 | 26.53 | 454,071 | +0.29(+1.10%) |