Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.11 | 31.11 | 30.54 | 30.74 | 138,578 | -0.20(-0.63%) |
Jul 30, 2015 | 31.29 | 31.30 | 30.52 | 30.94 | 172,011 | -0.36(-1.14%) |
Jul 29, 2015 | 31.67 | 31.67 | 31.24 | 31.29 | 46,593 | -0.02(-0.08%) |
Jul 28, 2015 | 30.89 | 31.62 | 30.67 | 31.32 | 41,218 | -0.02(-0.05%) |
Jul 27, 2015 | 31.29 | 31.41 | 31.23 | 31.33 | 29,304 | +0.02(+0.05%) |
Jul 24, 2015 | 31.50 | 31.62 | 31.19 | 31.32 | 117,987 | -0.08(-0.26%) |
Jul 23, 2015 | 31.89 | 32.17 | 31.36 | 31.40 | 59,324 | -0.53(-1.66%) |
Jul 22, 2015 | 31.27 | 32.02 | 31.27 | 31.93 | 32,560 | +0.54(+1.71%) |
Jul 21, 2015 | 31.86 | 31.86 | 30.99 | 31.39 | 41,315 | -0.46(-1.45%) |
Jul 20, 2015 | 30.89 | 31.89 | 30.89 | 31.85 | 41,005 | +0.94(+3.05%) |
Jul 17, 2015 | 30.89 | 31.12 | 30.83 | 30.91 | 62,987 | +0.02(+0.08%) |
Jul 16, 2015 | 30.98 | 31.22 | 30.85 | 30.89 | 76,342 | +0.06(+0.21%) |
Jul 15, 2015 | 31.33 | 31.57 | 30.71 | 30.82 | 187,684 | -0.38(-1.22%) |
Jul 14, 2015 | 31.54 | 32.08 | 31.15 | 31.20 | 75,886 | -0.19(-0.60%) |
Jul 13, 2015 | 30.89 | 31.83 | 30.81 | 31.39 | 452,394 | +0.67(+2.20%) |
Jul 10, 2015 | 30.46 | 30.83 | 30.07 | 30.72 | 45,535 | +0.50(+1.67%) |
Jul 09, 2015 | 30.42 | 30.49 | 29.79 | 30.21 | 64,029 | +0.04(+0.13%) |
Jul 08, 2015 | 29.94 | 30.28 | 29.67 | 30.17 | 46,885 | +0.04(+0.13%) |
Jul 07, 2015 | 30.37 | 30.37 | 29.71 | 30.13 | 40,008 | +0.08(+0.27%) |
Jul 06, 2015 | 29.55 | 30.32 | 29.55 | 30.05 | 46,728 | +0.46(+1.54%) |
Jul 02, 2015 | 29.78 | 29.59 | 29.59 | 29.59 | 58,071 | -0.15(-0.52%) |
Jul 01, 2015 | 28.98 | 30.14 | 28.77 | 29.75 | 99,837 | +0.89(+3.07%) |
Jun 30, 2015 | 28.01 | 28.88 | 27.83 | 28.86 | 95,825 | +0.99(+3.56%) |
Jun 29, 2015 | 28.16 | 28.46 | 27.46 | 27.87 | 59,720 | -0.24(-0.87%) |
Jun 26, 2015 | 28.25 | 28.73 | 27.90 | 28.11 | 139,060 | -0.16(-0.58%) |
Jun 25, 2015 | 28.53 | 28.65 | 28.09 | 28.28 | 54,300 | -0.10(-0.34%) |
Jun 24, 2015 | 27.71 | 28.85 | 27.71 | 28.37 | 79,762 | +0.73(+2.65%) |
Jun 23, 2015 | 27.49 | 27.98 | 27.49 | 27.64 | 115,197 | -0.24(-0.85%) |
Jun 22, 2015 | 27.91 | 27.92 | 27.62 | 27.88 | 94,462 | +0.15(+0.56%) |
Jun 19, 2015 | 28.04 | 28.04 | 27.62 | 27.72 | 113,546 | -0.05(-0.18%) |
Jun 18, 2015 | 27.79 | 28.23 | 27.65 | 27.77 | 76,616 | +0.14(+0.50%) |
Jun 17, 2015 | 27.84 | 28.18 | 27.39 | 27.64 | 37,181 | -0.20(-0.73%) |
Jun 16, 2015 | 27.46 | 27.94 | 27.46 | 27.84 | 43,670 | +0.07(+0.26%) |
Jun 15, 2015 | 27.40 | 27.94 | 27.13 | 27.77 | 65,497 | +0.07(+0.23%) |
Jun 12, 2015 | 27.35 | 27.83 | 27.18 | 27.70 | 34,157 | +0.25(+0.92%) |
Jun 11, 2015 | 27.84 | 27.94 | 27.34 | 27.45 | 27,070 | -0.21(-0.76%) |
Jun 10, 2015 | 27.33 | 27.86 | 27.33 | 27.66 | 71,290 | +0.29(+1.07%) |
Jun 09, 2015 | 27.26 | 27.38 | 27.00 | 27.37 | 41,161 | +0.27(+0.99%) |
Jun 08, 2015 | 27.70 | 27.86 | 27.05 | 27.10 | 42,714 | -0.67(-2.43%) |
Jun 05, 2015 | 27.98 | 28.01 | 27.60 | 27.77 | 37,067 | -0.23(-0.81%) |
Jun 04, 2015 | 28.10 | 28.29 | 27.73 | 28.00 | 177,872 | -0.07(-0.26%) |
Jun 03, 2015 | 27.88 | 28.16 | 27.83 | 28.07 | 47,811 | +0.19(+0.67%) |
Jun 02, 2015 | 27.59 | 28.04 | 27.53 | 27.89 | 169,631 | +0.20(+0.73%) |
Jun 01, 2015 | 27.45 | 27.87 | 26.99 | 27.68 | 38,083 | +0.50(+1.82%) |
May 29, 2015 | 27.53 | 28.00 | 27.09 | 27.19 | 65,507 | -0.44(-1.59%) |
May 28, 2015 | 27.57 | 27.65 | 27.23 | 27.63 | 44,093 | +0.07(+0.24%) |
May 27, 2015 | 26.81 | 27.59 | 26.81 | 27.56 | 37,848 | +0.63(+2.32%) |
May 26, 2015 | 27.19 | 27.47 | 26.83 | 26.94 | 67,570 | -0.48(-1.75%) |
May 22, 2015 | 27.43 | 27.42 | 27.42 | 27.42 | 36,663 | +0.07(+0.24%) |
May 21, 2015 | 27.91 | 27.91 | 27.16 | 27.35 | 87,266 | -0.44(-1.58%) |
May 20, 2015 | 28.09 | 28.20 | 27.71 | 27.79 | 52,701 | -0.14(-0.49%) |
May 19, 2015 | 28.16 | 28.52 | 27.76 | 27.93 | 65,518 | -0.37(-1.31%) |
May 18, 2015 | 28.22 | 28.45 | 28.00 | 28.30 | 51,018 | +0.02(+0.09%) |
May 15, 2015 | 28.00 | 28.39 | 27.79 | 28.27 | 47,779 | +0.31(+1.10%) |
May 14, 2015 | 27.10 | 28.02 | 27.05 | 27.97 | 67,785 | +1.00(+3.72%) |
May 13, 2015 | 27.23 | 27.37 | 26.58 | 26.96 | 66,806 | -0.43(-1.57%) |
May 12, 2015 | 28.07 | 28.07 | 27.20 | 27.39 | 51,098 | -0.81(-2.87%) |
May 11, 2015 | 28.44 | 28.52 | 28.13 | 28.20 | 40,119 | -0.22(-0.77%) |
May 08, 2015 | 28.61 | 29.15 | 27.27 | 28.42 | 99,256 | +1.13(+4.12%) |
May 07, 2015 | 26.77 | 27.35 | 26.77 | 27.29 | 31,048 | +0.48(+1.78%) |
May 06, 2015 | 27.24 | 27.24 | 26.55 | 26.82 | 101,178 | -0.45(-1.66%) |
May 05, 2015 | 27.36 | 27.64 | 27.06 | 27.27 | 53,566 | -0.25(-0.91%) |
May 04, 2015 | 27.52 | 28.13 | 27.39 | 27.52 | 46,712 | -0.28(-1.02%) |