Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.40 | 29.40 | 29.32 | 29.33 | 185,067 | -0.03(-0.10%) |
Jul 30, 2015 | 29.33 | 29.40 | 29.32 | 29.36 | 155,350 | +0.04(+0.15%) |
Jul 29, 2015 | 29.24 | 29.36 | 29.24 | 29.32 | 306,987 | +0.05(+0.17%) |
Jul 28, 2015 | 29.23 | 29.28 | 29.19 | 29.27 | 271,358 | +0.07(+0.23%) |
Jul 27, 2015 | 29.18 | 29.26 | 29.15 | 29.20 | 288,193 | -0.01(-0.02%) |
Jul 24, 2015 | 29.36 | 29.39 | 29.20 | 29.21 | 364,850 | -0.13(-0.44%) |
Jul 23, 2015 | 29.38 | 29.40 | 29.32 | 29.33 | 201,081 | -0.04(-0.15%) |
Jul 22, 2015 | 29.43 | 29.47 | 29.35 | 29.38 | 249,561 | -0.10(-0.33%) |
Jul 21, 2015 | 29.52 | 29.54 | 29.44 | 29.47 | 313,681 | -0.06(-0.21%) |
Jul 20, 2015 | 29.61 | 29.61 | 29.49 | 29.54 | 450,813 | -0.03(-0.10%) |
Jul 17, 2015 | 29.63 | 29.68 | 29.57 | 29.57 | 223,281 | -0.11(-0.37%) |
Jul 16, 2015 | 29.68 | 29.69 | 29.63 | 29.68 | 241,586 | +0.05(+0.17%) |
Jul 15, 2015 | 29.65 | 29.65 | 29.58 | 29.63 | 199,357 | -0.02(-0.08%) |
Jul 14, 2015 | 29.64 | 29.66 | 29.59 | 29.65 | 301,609 | -0.01(-0.02%) |
Jul 13, 2015 | 29.65 | 29.66 | 29.60 | 29.66 | 124,950 | +0.03(+0.10%) |
Jul 10, 2015 | 29.66 | 29.67 | 29.57 | 29.63 | 167,588 | +0.08(+0.28%) |
Jul 09, 2015 | 29.62 | 29.62 | 29.52 | 29.55 | 239,746 | +0.05(+0.16%) |
Jul 08, 2015 | 29.60 | 29.60 | 29.47 | 29.50 | 431,005 | -0.14(-0.46%) |
Jul 07, 2015 | 29.65 | 29.65 | 29.57 | 29.64 | 230,462 | +0.02(+0.07%) |
Jul 06, 2015 | 29.68 | 29.71 | 29.59 | 29.62 | 186,362 | -0.12(-0.41%) |
Jul 02, 2015 | 29.76 | 29.74 | 29.74 | 29.74 | 261,210 | +0.08(+0.27%) |
Jul 01, 2015 | 29.67 | 29.73 | 29.64 | 29.66 | 7,018,637 | -0.07(-0.25%) |
Jun 30, 2015 | 29.80 | 29.81 | 29.69 | 29.73 | 231,846 | +0.06(+0.21%) |
Jun 29, 2015 | 29.75 | 29.79 | 29.67 | 29.67 | 282,545 | -0.17(-0.57%) |
Jun 26, 2015 | 29.89 | 29.89 | 29.80 | 29.84 | 136,794 | -0.02(-0.08%) |
Jun 25, 2015 | 29.92 | 29.92 | 29.85 | 29.87 | 148,832 | -0.04(-0.12%) |
Jun 24, 2015 | 29.93 | 29.95 | 29.85 | 29.90 | 269,773 | +0.01(+0.02%) |
Jun 23, 2015 | 29.93 | 29.95 | 29.83 | 29.90 | 297,969 | -0.01(-0.04%) |
Jun 22, 2015 | 29.91 | 29.92 | 29.84 | 29.91 | 207,797 | +0.09(+0.29%) |
Jun 19, 2015 | 29.84 | 29.85 | 29.76 | 29.82 | 263,577 | -0.01(-0.02%) |
Jun 18, 2015 | 29.83 | 29.89 | 29.80 | 29.83 | 143,955 | +0.10(+0.33%) |
Jun 17, 2015 | 29.76 | 29.81 | 29.73 | 29.73 | 154,281 | -0.01(-0.04%) |
Jun 16, 2015 | 29.79 | 29.80 | 29.73 | 29.74 | 143,461 | +0.04(+0.14%) |
Jun 15, 2015 | 29.79 | 29.79 | 29.69 | 29.70 | 174,580 | -0.09(-0.31%) |
Jun 12, 2015 | 29.78 | 29.87 | 29.74 | 29.79 | 122,178 | -0.06(-0.20%) |
Jun 11, 2015 | 29.85 | 29.93 | 29.78 | 29.85 | 160,638 | +0.03(+0.12%) |
Jun 10, 2015 | 29.77 | 29.87 | 29.77 | 29.82 | 781,764 | +0.00(+0.00%) |
Jun 09, 2015 | 29.87 | 29.87 | 29.73 | 29.82 | 116,285 | -0.02(-0.06%) |
Jun 08, 2015 | 29.80 | 29.90 | 29.80 | 29.84 | 117,346 | -0.01(-0.02%) |
Jun 05, 2015 | 29.79 | 29.95 | 29.79 | 29.84 | 146,593 | -0.04(-0.12%) |
Jun 04, 2015 | 29.99 | 30.00 | 29.85 | 29.88 | 104,320 | -0.11(-0.37%) |
Jun 03, 2015 | 29.99 | 30.05 | 29.96 | 29.99 | 133,032 | -0.03(-0.10%) |
Jun 02, 2015 | 30.04 | 30.04 | 29.97 | 30.02 | 248,563 | +0.05(+0.16%) |
Jun 01, 2015 | 29.91 | 30.06 | 29.90 | 29.97 | 202,421 | -0.17(-0.55%) |
May 29, 2015 | 30.15 | 30.16 | 30.09 | 30.14 | 797,168 | +0.01(+0.04%) |
May 28, 2015 | 30.11 | 30.14 | 30.09 | 30.12 | 2,018,572 | +0.03(+0.10%) |
May 27, 2015 | 30.14 | 30.14 | 30.06 | 30.09 | 323,273 | +0.03(+0.10%) |
May 26, 2015 | 30.13 | 30.13 | 30.06 | 30.06 | 185,835 | -0.01(-0.02%) |
May 22, 2015 | 30.09 | 30.07 | 30.07 | 30.07 | 1,440,011 | -0.02(-0.08%) |
May 21, 2015 | 30.06 | 30.10 | 30.00 | 30.09 | 147,009 | +0.06(+0.19%) |
May 20, 2015 | 30.04 | 30.06 | 30.01 | 30.04 | 121,506 | -0.00(-0.00%) |
May 19, 2015 | 30.06 | 30.08 | 30.01 | 30.04 | 121,612 | -0.03(-0.10%) |
May 18, 2015 | 30.08 | 30.09 | 30.01 | 30.07 | 127,996 | -0.04(-0.14%) |
May 15, 2015 | 30.09 | 30.11 | 30.05 | 30.11 | 149,058 | +0.03(+0.10%) |
May 14, 2015 | 29.97 | 30.09 | 29.97 | 30.08 | 172,560 | +0.10(+0.35%) |
May 13, 2015 | 30.06 | 30.06 | 29.89 | 29.98 | 174,567 | +0.02(+0.05%) |
May 12, 2015 | 29.91 | 30.02 | 29.91 | 29.96 | 166,424 | -0.03(-0.09%) |
May 11, 2015 | 30.08 | 30.08 | 29.99 | 29.99 | 191,347 | -0.01(-0.02%) |
May 08, 2015 | 30.04 | 30.10 | 29.98 | 29.99 | 84,467 | +0.07(+0.22%) |
May 07, 2015 | 29.93 | 29.98 | 29.91 | 29.93 | 233,576 | +0.01(+0.02%) |
May 06, 2015 | 29.97 | 30.01 | 29.92 | 29.92 | 168,354 | -0.07(-0.24%) |
May 05, 2015 | 30.06 | 30.06 | 29.93 | 29.99 | 185,053 | -0.01(-0.02%) |
May 04, 2015 | 30.07 | 30.07 | 29.99 | 30.00 | 206,677 | -0.04(-0.12%) |