Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.05 | 29.28 | 28.97 | 29.09 | 779,349 | +0.12(+0.42%) |
Jul 30, 2015 | 28.74 | 29.05 | 28.63 | 28.96 | 633,379 | +0.13(+0.45%) |
Jul 29, 2015 | 27.68 | 28.98 | 27.68 | 28.83 | 1,395,760 | +1.02(+3.67%) |
Jul 28, 2015 | 27.93 | 28.03 | 27.69 | 27.81 | 749,088 | +0.08(+0.28%) |
Jul 27, 2015 | 27.44 | 27.82 | 27.37 | 27.73 | 1,047,273 | +0.10(+0.34%) |
Jul 24, 2015 | 27.89 | 27.95 | 27.58 | 27.64 | 574,324 | -0.34(-1.21%) |
Jul 23, 2015 | 28.15 | 28.28 | 27.92 | 27.98 | 498,465 | -0.17(-0.61%) |
Jul 22, 2015 | 28.31 | 28.34 | 27.96 | 28.15 | 682,988 | -0.26(-0.91%) |
Jul 21, 2015 | 28.83 | 28.90 | 28.38 | 28.41 | 680,136 | -0.44(-1.53%) |
Jul 20, 2015 | 28.87 | 28.94 | 28.75 | 28.85 | 584,368 | +0.04(+0.15%) |
Jul 17, 2015 | 29.29 | 29.29 | 28.78 | 28.81 | 623,406 | -0.52(-1.77%) |
Jul 16, 2015 | 29.41 | 29.54 | 29.27 | 29.33 | 551,777 | +0.13(+0.44%) |
Jul 15, 2015 | 29.53 | 29.58 | 29.17 | 29.20 | 672,491 | -0.33(-1.11%) |
Jul 14, 2015 | 29.43 | 29.84 | 29.43 | 29.53 | 821,610 | +0.16(+0.56%) |
Jul 13, 2015 | 29.32 | 29.52 | 29.24 | 29.36 | 674,078 | +0.14(+0.47%) |
Jul 10, 2015 | 29.63 | 29.65 | 29.05 | 29.22 | 1,111,165 | -0.22(-0.74%) |
Jul 09, 2015 | 29.96 | 30.07 | 29.41 | 29.44 | 1,026,204 | -0.21(-0.70%) |
Jul 08, 2015 | 30.13 | 30.16 | 29.55 | 29.65 | 750,871 | -0.68(-2.23%) |
Jul 07, 2015 | 30.39 | 30.39 | 29.91 | 30.32 | 790,146 | -0.07(-0.23%) |
Jul 06, 2015 | 30.66 | 30.78 | 30.30 | 30.39 | 684,005 | -0.51(-1.65%) |
Jul 02, 2015 | 31.02 | 30.90 | 30.90 | 30.90 | 574,036 | -0.03(-0.11%) |
Jul 01, 2015 | 31.16 | 31.16 | 30.66 | 30.94 | 638,982 | -0.05(-0.17%) |
Jun 30, 2015 | 31.08 | 31.12 | 30.92 | 30.99 | 705,252 | +0.11(+0.36%) |
Jun 29, 2015 | 31.01 | 31.10 | 30.86 | 30.88 | 812,272 | -0.31(-1.00%) |
Jun 26, 2015 | 31.15 | 31.30 | 31.10 | 31.19 | 774,865 | +0.02(+0.06%) |
Jun 25, 2015 | 31.33 | 31.33 | 31.12 | 31.17 | 714,836 | -0.04(-0.14%) |
Jun 24, 2015 | 31.17 | 31.27 | 31.06 | 31.21 | 499,536 | +0.04(+0.14%) |
Jun 23, 2015 | 31.16 | 31.27 | 31.03 | 31.17 | 386,959 | -0.01(-0.03%) |
Jun 22, 2015 | 31.43 | 31.45 | 31.09 | 31.18 | 693,723 | -0.07(-0.22%) |
Jun 19, 2015 | 31.49 | 31.51 | 31.24 | 31.25 | 861,963 | -0.22(-0.69%) |
Jun 18, 2015 | 31.33 | 31.69 | 31.25 | 31.47 | 510,662 | +0.22(+0.69%) |
Jun 17, 2015 | 31.25 | 31.53 | 31.13 | 31.25 | 772,670 | -0.01(-0.03%) |
Jun 16, 2015 | 31.05 | 31.46 | 30.82 | 31.26 | 639,750 | +0.18(+0.59%) |
Jun 15, 2015 | 30.81 | 31.14 | 30.58 | 31.08 | 1,261,192 | +0.04(+0.14%) |
Jun 12, 2015 | 30.95 | 31.09 | 30.87 | 31.03 | 892,838 | +0.07(+0.22%) |
Jun 11, 2015 | 30.72 | 30.98 | 30.70 | 30.96 | 837,245 | +0.25(+0.81%) |
Jun 10, 2015 | 30.71 | 30.94 | 30.58 | 30.71 | 1,110,460 | +0.09(+0.31%) |
Jun 09, 2015 | 30.83 | 30.95 | 30.58 | 30.62 | 791,524 | -0.16(-0.50%) |
Jun 08, 2015 | 30.99 | 31.14 | 30.61 | 30.77 | 569,605 | -0.21(-0.67%) |
Jun 05, 2015 | 30.74 | 31.00 | 30.64 | 30.98 | 527,535 | +0.15(+0.47%) |
Jun 04, 2015 | 31.12 | 31.12 | 30.77 | 30.83 | 757,787 | -0.42(-1.35%) |
Jun 03, 2015 | 31.19 | 31.49 | 31.15 | 31.26 | 330,599 | +0.18(+0.58%) |
Jun 02, 2015 | 31.01 | 31.33 | 30.95 | 31.08 | 476,848 | +0.03(+0.11%) |
Jun 01, 2015 | 30.72 | 31.15 | 30.63 | 31.04 | 876,219 | +0.32(+1.04%) |
May 29, 2015 | 31.15 | 31.48 | 30.70 | 30.72 | 1,127,019 | -0.53(-1.71%) |
May 28, 2015 | 31.34 | 31.36 | 31.08 | 31.26 | 668,187 | -0.18(-0.58%) |
May 27, 2015 | 31.33 | 31.49 | 31.04 | 31.44 | 655,970 | +0.15(+0.47%) |
May 26, 2015 | 31.27 | 31.41 | 31.11 | 31.29 | 1,078,176 | -0.08(-0.25%) |
May 22, 2015 | 31.39 | 31.37 | 31.37 | 31.37 | 739,498 | -0.01(-0.03%) |
May 21, 2015 | 30.30 | 32.07 | 30.30 | 31.38 | 1,087,976 | +0.67(+2.19%) |
May 20, 2015 | 30.74 | 30.79 | 30.47 | 30.70 | 1,155,367 | -0.03(-0.08%) |
May 19, 2015 | 31.03 | 31.15 | 30.66 | 30.73 | 644,000 | -0.23(-0.75%) |
May 18, 2015 | 30.98 | 31.13 | 30.73 | 30.96 | 583,630 | -0.11(-0.36%) |
May 15, 2015 | 31.27 | 31.52 | 30.94 | 31.08 | 571,096 | -0.25(-0.80%) |
May 14, 2015 | 31.08 | 31.34 | 30.88 | 31.33 | 698,474 | +0.42(+1.37%) |
May 13, 2015 | 30.80 | 31.08 | 30.61 | 30.90 | 785,167 | +0.19(+0.62%) |
May 12, 2015 | 30.68 | 30.93 | 30.64 | 30.71 | 985,315 | +0.22(+0.71%) |
May 11, 2015 | 30.40 | 30.60 | 30.23 | 30.50 | 792,905 | +0.02(+0.06%) |
May 08, 2015 | 30.62 | 30.67 | 30.36 | 30.48 | 903,082 | +0.23(+0.77%) |
May 07, 2015 | 30.16 | 30.42 | 30.09 | 30.25 | 815,319 | -0.03(-0.11%) |
May 06, 2015 | 30.58 | 30.61 | 30.02 | 30.28 | 923,360 | -0.13(-0.42%) |
May 05, 2015 | 30.39 | 30.76 | 30.27 | 30.41 | 1,076,527 | -0.38(-1.23%) |
May 04, 2015 | 31.23 | 31.67 | 30.74 | 30.79 | 2,372,041 | -1.69(-5.20%) |