Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.36 | 29.36 | 29.20 | 29.26 | 37,873 | -0.02(-0.05%) |
Jul 30, 2015 | 29.24 | 29.29 | 29.14 | 29.28 | 175,438 | -0.01(-0.03%) |
Jul 29, 2015 | 29.05 | 29.29 | 29.05 | 29.29 | 24,376 | +0.24(+0.82%) |
Jul 28, 2015 | 28.84 | 29.07 | 28.74 | 29.05 | 58,472 | +0.34(+1.19%) |
Jul 27, 2015 | 28.71 | 28.81 | 28.67 | 28.71 | 89,955 | -0.14(-0.49%) |
Jul 24, 2015 | 29.18 | 29.18 | 28.85 | 28.85 | 35,359 | -0.28(-0.98%) |
Jul 23, 2015 | 29.41 | 29.41 | 29.07 | 29.14 | 89,105 | -0.12(-0.40%) |
Jul 22, 2015 | 29.26 | 29.38 | 29.24 | 29.25 | 39,177 | -0.12(-0.39%) |
Jul 21, 2015 | 29.50 | 29.54 | 29.35 | 29.37 | 52,171 | -0.14(-0.47%) |
Jul 20, 2015 | 29.59 | 29.62 | 29.49 | 29.51 | 65,411 | -0.05(-0.16%) |
Jul 17, 2015 | 29.62 | 29.62 | 29.50 | 29.56 | 24,702 | -0.12(-0.41%) |
Jul 16, 2015 | 29.59 | 29.69 | 29.57 | 29.68 | 30,651 | +0.20(+0.68%) |
Jul 15, 2015 | 29.52 | 29.56 | 29.39 | 29.48 | 34,985 | -0.05(-0.16%) |
Jul 14, 2015 | 29.39 | 29.55 | 29.39 | 29.52 | 232,022 | +0.09(+0.31%) |
Jul 13, 2015 | 29.37 | 29.44 | 29.36 | 29.43 | 124,557 | +0.27(+0.92%) |
Jul 10, 2015 | 29.14 | 29.23 | 29.09 | 29.16 | 174,730 | +0.34(+1.19%) |
Jul 09, 2015 | 29.14 | 29.22 | 28.82 | 28.82 | 56,359 | -0.01(-0.03%) |
Jul 08, 2015 | 29.04 | 29.04 | 28.83 | 28.83 | 309,771 | -0.47(-1.62%) |
Jul 07, 2015 | 28.81 | 29.33 | 28.79 | 29.30 | 38,052 | +0.31(+1.08%) |
Jul 06, 2015 | 28.97 | 29.20 | 28.91 | 28.99 | 42,884 | -0.11(-0.38%) |
Jul 02, 2015 | 29.19 | 29.10 | 29.10 | 29.10 | 79,098 | +0.00(+0.00%) |
Jul 01, 2015 | 29.16 | 29.16 | 29.03 | 29.10 | 14,573 | +0.14(+0.48%) |
Jun 30, 2015 | 29.14 | 29.17 | 28.86 | 28.96 | 40,870 | +0.08(+0.29%) |
Jun 29, 2015 | 29.28 | 29.35 | 28.88 | 28.88 | 109,829 | -0.56(-1.90%) |
Jun 26, 2015 | 29.48 | 29.49 | 29.37 | 29.44 | 27,153 | +0.00(+0.01%) |
Jun 25, 2015 | 29.62 | 29.62 | 29.40 | 29.44 | 140,948 | -0.08(-0.27%) |
Jun 24, 2015 | 29.73 | 29.73 | 29.52 | 29.52 | 91,407 | -0.25(-0.84%) |
Jun 23, 2015 | 29.80 | 29.84 | 29.68 | 29.77 | 25,129 | +0.06(+0.20%) |
Jun 22, 2015 | 29.75 | 29.87 | 29.71 | 29.71 | 27,279 | +0.09(+0.31%) |
Jun 19, 2015 | 29.74 | 29.74 | 29.61 | 29.62 | 22,758 | -0.10(-0.35%) |
Jun 18, 2015 | 29.55 | 29.81 | 29.55 | 29.72 | 25,904 | +0.26(+0.90%) |
Jun 17, 2015 | 29.45 | 29.54 | 29.30 | 29.45 | 23,181 | +0.05(+0.17%) |
Jun 16, 2015 | 29.19 | 29.43 | 29.19 | 29.40 | 40,538 | +0.22(+0.76%) |
Jun 15, 2015 | 29.26 | 29.28 | 29.10 | 29.18 | 45,505 | -0.20(-0.69%) |
Jun 12, 2015 | 29.45 | 29.45 | 29.30 | 29.38 | 39,755 | -0.15(-0.52%) |
Jun 11, 2015 | 29.59 | 29.64 | 29.54 | 29.54 | 23,500 | +0.04(+0.12%) |
Jun 10, 2015 | 29.44 | 29.54 | 29.40 | 29.50 | 14,940 | +0.32(+1.10%) |
Jun 09, 2015 | 29.18 | 29.25 | 29.14 | 29.18 | 25,949 | -0.06(-0.19%) |
Jun 08, 2015 | 29.28 | 29.30 | 29.18 | 29.24 | 36,870 | -0.06(-0.22%) |
Jun 05, 2015 | 29.43 | 29.43 | 29.26 | 29.30 | 202,418 | -0.07(-0.24%) |
Jun 04, 2015 | 29.52 | 29.59 | 29.37 | 29.37 | 55,058 | -0.25(-0.85%) |
Jun 03, 2015 | 29.63 | 29.78 | 29.59 | 29.62 | 54,807 | -0.03(-0.09%) |
Jun 02, 2015 | 29.60 | 29.71 | 29.51 | 29.65 | 55,717 | +0.01(+0.04%) |
Jun 01, 2015 | 29.75 | 29.75 | 29.56 | 29.64 | 81,155 | -0.05(-0.16%) |
May 29, 2015 | 29.84 | 29.84 | 29.59 | 29.69 | 41,954 | -0.07(-0.23%) |
May 28, 2015 | 29.83 | 29.86 | 29.68 | 29.75 | 204,621 | -0.12(-0.40%) |
May 27, 2015 | 29.71 | 29.88 | 29.71 | 29.87 | 16,338 | +0.22(+0.73%) |
May 26, 2015 | 29.87 | 29.87 | 29.50 | 29.65 | 35,917 | -0.27(-0.90%) |
May 22, 2015 | 29.94 | 29.92 | 29.92 | 29.92 | 28,878 | -0.00(-0.01%) |
May 21, 2015 | 29.88 | 29.98 | 29.86 | 29.93 | 66,295 | +0.01(+0.04%) |
May 20, 2015 | 29.98 | 30.04 | 29.86 | 29.91 | 28,490 | -0.00(-0.02%) |
May 19, 2015 | 29.95 | 29.97 | 29.84 | 29.92 | 38,431 | -0.01(-0.04%) |
May 18, 2015 | 29.84 | 29.97 | 29.84 | 29.93 | 36,712 | +0.09(+0.32%) |
May 15, 2015 | 29.90 | 29.90 | 29.81 | 29.84 | 30,389 | -0.03(-0.11%) |
May 14, 2015 | 29.67 | 29.87 | 29.67 | 29.87 | 298,491 | +0.31(+1.06%) |
May 13, 2015 | 29.65 | 29.67 | 29.52 | 29.55 | 23,630 | -0.00(-0.00%) |
May 12, 2015 | 29.53 | 29.62 | 29.36 | 29.56 | 95,039 | -0.03(-0.11%) |
May 11, 2015 | 29.76 | 29.77 | 29.58 | 29.59 | 57,671 | -0.19(-0.62%) |
May 08, 2015 | 29.72 | 29.84 | 29.72 | 29.77 | 87,726 | +0.35(+1.20%) |
May 07, 2015 | 29.31 | 29.52 | 29.28 | 29.42 | 39,295 | +0.13(+0.43%) |
May 06, 2015 | 29.56 | 29.56 | 29.17 | 29.29 | 134,296 | -0.14(-0.48%) |
May 05, 2015 | 29.74 | 29.79 | 29.43 | 29.43 | 73,933 | -0.35(-1.18%) |
May 04, 2015 | 29.73 | 29.92 | 29.73 | 29.79 | 45,160 | +0.11(+0.36%) |