Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.54 | 30.79 | 30.31 | 30.54 | 726,529 | +0.11(+0.37%) |
Jul 30, 2015 | 30.06 | 30.44 | 29.94 | 30.43 | 646,484 | +0.33(+1.10%) |
Jul 29, 2015 | 30.68 | 30.69 | 30.01 | 30.10 | 1,069,347 | -0.57(-1.87%) |
Jul 28, 2015 | 29.47 | 30.88 | 28.76 | 30.67 | 2,543,175 | +1.17(+3.98%) |
Jul 27, 2015 | 29.14 | 29.81 | 28.97 | 29.50 | 999,379 | +0.31(+1.07%) |
Jul 24, 2015 | 29.56 | 29.60 | 29.14 | 29.19 | 619,332 | -0.50(-1.67%) |
Jul 23, 2015 | 30.18 | 30.20 | 29.63 | 29.68 | 777,700 | -0.46(-1.53%) |
Jul 22, 2015 | 29.75 | 30.17 | 29.75 | 30.14 | 418,280 | +0.30(+0.99%) |
Jul 21, 2015 | 29.87 | 30.04 | 29.79 | 29.85 | 554,647 | -0.06(-0.20%) |
Jul 20, 2015 | 29.96 | 30.00 | 29.79 | 29.91 | 569,518 | +0.00(+0.00%) |
Jul 17, 2015 | 29.93 | 30.01 | 29.84 | 29.91 | 544,895 | -0.03(-0.12%) |
Jul 16, 2015 | 29.87 | 29.99 | 29.74 | 29.94 | 357,942 | +0.20(+0.67%) |
Jul 15, 2015 | 29.68 | 29.81 | 29.53 | 29.74 | 348,813 | +0.14(+0.47%) |
Jul 14, 2015 | 29.60 | 29.72 | 29.51 | 29.60 | 350,868 | -0.03(-0.12%) |
Jul 13, 2015 | 29.53 | 29.67 | 29.43 | 29.64 | 282,572 | +0.31(+1.07%) |
Jul 10, 2015 | 29.11 | 29.56 | 29.06 | 29.33 | 397,635 | +0.50(+1.75%) |
Jul 09, 2015 | 29.21 | 29.21 | 28.75 | 28.82 | 440,827 | -0.05(-0.18%) |
Jul 08, 2015 | 29.01 | 29.21 | 28.75 | 28.87 | 382,803 | -0.29(-0.98%) |
Jul 07, 2015 | 29.03 | 29.19 | 28.70 | 29.16 | 416,764 | +0.18(+0.63%) |
Jul 06, 2015 | 28.72 | 29.07 | 28.45 | 28.98 | 516,220 | +0.11(+0.39%) |
Jul 02, 2015 | 29.63 | 28.87 | 28.87 | 28.87 | 633,957 | -0.67(-2.26%) |
Jul 01, 2015 | 29.66 | 29.76 | 29.49 | 29.53 | 724,212 | +0.00(+0.00%) |
Jun 30, 2015 | 29.80 | 29.84 | 29.46 | 29.53 | 678,110 | -0.06(-0.21%) |
Jun 29, 2015 | 29.74 | 30.06 | 29.55 | 29.60 | 670,095 | -0.32(-1.07%) |
Jun 26, 2015 | 29.88 | 30.00 | 29.73 | 29.92 | 1,015,948 | +0.03(+0.12%) |
Jun 25, 2015 | 29.72 | 29.90 | 29.46 | 29.88 | 560,044 | +0.28(+0.94%) |
Jun 24, 2015 | 29.76 | 29.86 | 29.54 | 29.60 | 691,035 | -0.19(-0.64%) |
Jun 23, 2015 | 29.80 | 29.88 | 29.70 | 29.80 | 413,557 | +0.03(+0.09%) |
Jun 22, 2015 | 29.83 | 29.98 | 29.66 | 29.77 | 621,203 | +0.00(+0.00%) |
Jun 19, 2015 | 29.87 | 29.87 | 29.56 | 29.77 | 661,279 | +0.02(+0.06%) |
Jun 18, 2015 | 29.69 | 29.87 | 29.69 | 29.75 | 502,503 | +0.19(+0.65%) |
Jun 17, 2015 | 29.73 | 29.73 | 29.45 | 29.56 | 497,252 | -0.10(-0.32%) |
Jun 16, 2015 | 29.39 | 29.70 | 29.27 | 29.66 | 665,194 | +0.30(+1.04%) |
Jun 15, 2015 | 29.34 | 29.57 | 29.17 | 29.35 | 772,266 | -0.17(-0.59%) |
Jun 12, 2015 | 29.42 | 29.60 | 29.34 | 29.53 | 679,696 | -0.03(-0.09%) |
Jun 11, 2015 | 29.18 | 29.57 | 29.05 | 29.55 | 897,280 | +0.48(+1.65%) |
Jun 10, 2015 | 28.46 | 29.09 | 28.37 | 29.07 | 997,734 | +0.70(+2.46%) |
Jun 09, 2015 | 28.34 | 28.57 | 28.27 | 28.37 | 368,446 | +0.03(+0.09%) |
Jun 08, 2015 | 28.56 | 28.60 | 28.34 | 28.35 | 357,628 | -0.20(-0.69%) |
Jun 05, 2015 | 28.61 | 28.62 | 28.25 | 28.55 | 499,734 | -0.06(-0.21%) |
Jun 04, 2015 | 28.71 | 28.80 | 28.53 | 28.61 | 414,712 | -0.20(-0.69%) |
Jun 03, 2015 | 28.72 | 28.93 | 28.49 | 28.80 | 367,925 | +0.10(+0.36%) |
Jun 02, 2015 | 28.78 | 28.97 | 28.55 | 28.70 | 372,584 | -0.18(-0.63%) |
Jun 01, 2015 | 28.83 | 29.14 | 28.60 | 28.88 | 387,207 | +0.16(+0.54%) |
May 29, 2015 | 29.04 | 29.13 | 28.62 | 28.73 | 522,089 | -0.41(-1.39%) |
May 28, 2015 | 29.11 | 29.38 | 28.95 | 29.13 | 800,453 | -0.07(-0.24%) |
May 27, 2015 | 28.99 | 29.23 | 28.76 | 29.20 | 367,487 | +0.19(+0.65%) |
May 26, 2015 | 29.37 | 29.40 | 28.99 | 29.01 | 354,719 | -0.47(-1.61%) |
May 22, 2015 | 29.36 | 29.49 | 29.49 | 29.49 | 392,615 | +0.05(+0.18%) |
May 21, 2015 | 29.39 | 29.56 | 29.24 | 29.43 | 501,898 | +0.09(+0.29%) |
May 20, 2015 | 29.40 | 29.49 | 29.24 | 29.35 | 283,206 | +0.07(+0.24%) |
May 19, 2015 | 29.29 | 29.37 | 29.22 | 29.28 | 417,123 | -0.03(-0.12%) |
May 18, 2015 | 28.97 | 29.45 | 28.93 | 29.31 | 434,996 | +0.28(+0.95%) |
May 15, 2015 | 28.99 | 29.27 | 28.74 | 29.04 | 362,052 | +0.03(+0.09%) |
May 14, 2015 | 28.76 | 29.03 | 28.64 | 29.01 | 371,628 | +0.32(+1.11%) |
May 13, 2015 | 28.80 | 29.09 | 28.67 | 28.69 | 374,163 | -0.11(-0.39%) |
May 12, 2015 | 28.62 | 28.93 | 28.36 | 28.80 | 476,809 | +0.03(+0.12%) |
May 11, 2015 | 28.87 | 29.04 | 28.72 | 28.77 | 416,798 | -0.15(-0.51%) |
May 08, 2015 | 29.17 | 29.32 | 28.87 | 28.92 | 495,354 | -0.05(-0.18%) |
May 07, 2015 | 28.80 | 29.27 | 28.68 | 28.97 | 390,190 | +0.13(+0.45%) |
May 06, 2015 | 29.05 | 29.14 | 28.67 | 28.84 | 450,702 | -0.07(-0.24%) |
May 05, 2015 | 29.31 | 29.44 | 28.87 | 28.91 | 411,593 | -0.38(-1.30%) |
May 04, 2015 | 29.06 | 29.47 | 29.06 | 29.29 | 454,323 | +0.21(+0.71%) |