Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.40 | 29.40 | 29.32 | 29.33 | 185,063 | -0.03(-0.10%) |
Jul 30, 2015 | 29.33 | 29.40 | 29.32 | 29.36 | 155,347 | +0.04(+0.15%) |
Jul 29, 2015 | 29.24 | 29.36 | 29.24 | 29.32 | 306,981 | +0.05(+0.17%) |
Jul 28, 2015 | 29.23 | 29.28 | 29.19 | 29.27 | 271,352 | +0.07(+0.23%) |
Jul 27, 2015 | 29.18 | 29.26 | 29.15 | 29.20 | 288,188 | -0.01(-0.02%) |
Jul 24, 2015 | 29.37 | 29.39 | 29.20 | 29.21 | 364,843 | -0.13(-0.44%) |
Jul 23, 2015 | 29.38 | 29.40 | 29.32 | 29.33 | 201,077 | -0.04(-0.15%) |
Jul 22, 2015 | 29.43 | 29.47 | 29.35 | 29.38 | 249,556 | -0.10(-0.33%) |
Jul 21, 2015 | 29.52 | 29.54 | 29.44 | 29.48 | 313,675 | -0.06(-0.21%) |
Jul 20, 2015 | 29.61 | 29.61 | 29.49 | 29.54 | 450,804 | -0.03(-0.10%) |
Jul 17, 2015 | 29.63 | 29.68 | 29.57 | 29.57 | 223,277 | -0.11(-0.37%) |
Jul 16, 2015 | 29.68 | 29.69 | 29.63 | 29.68 | 241,581 | +0.05(+0.17%) |
Jul 15, 2015 | 29.65 | 29.65 | 29.59 | 29.63 | 199,353 | -0.02(-0.08%) |
Jul 14, 2015 | 29.64 | 29.66 | 29.59 | 29.65 | 301,603 | -0.01(-0.02%) |
Jul 13, 2015 | 29.65 | 29.66 | 29.60 | 29.66 | 124,948 | +0.03(+0.10%) |
Jul 10, 2015 | 29.66 | 29.67 | 29.57 | 29.63 | 167,585 | +0.08(+0.28%) |
Jul 09, 2015 | 29.62 | 29.62 | 29.52 | 29.55 | 239,741 | +0.05(+0.16%) |
Jul 08, 2015 | 29.60 | 29.60 | 29.48 | 29.50 | 430,997 | -0.14(-0.46%) |
Jul 07, 2015 | 29.65 | 29.65 | 29.57 | 29.64 | 230,457 | +0.02(+0.07%) |
Jul 06, 2015 | 29.68 | 29.71 | 29.59 | 29.62 | 186,358 | -0.12(-0.41%) |
Jul 02, 2015 | 29.76 | 29.74 | 29.74 | 29.74 | 261,205 | +0.08(+0.27%) |
Jul 01, 2015 | 29.67 | 29.73 | 29.64 | 29.66 | 7,018,502 | -0.07(-0.25%) |
Jun 30, 2015 | 29.81 | 29.81 | 29.70 | 29.73 | 231,841 | +0.06(+0.21%) |
Jun 29, 2015 | 29.75 | 29.79 | 29.67 | 29.67 | 282,540 | -0.17(-0.57%) |
Jun 26, 2015 | 29.89 | 29.89 | 29.81 | 29.84 | 136,791 | -0.02(-0.08%) |
Jun 25, 2015 | 29.92 | 29.92 | 29.85 | 29.87 | 148,829 | -0.04(-0.12%) |
Jun 24, 2015 | 29.93 | 29.95 | 29.85 | 29.90 | 269,768 | +0.01(+0.02%) |
Jun 23, 2015 | 29.93 | 29.95 | 29.83 | 29.90 | 297,964 | -0.01(-0.04%) |
Jun 22, 2015 | 29.91 | 29.92 | 29.84 | 29.91 | 207,793 | +0.09(+0.29%) |
Jun 19, 2015 | 29.84 | 29.85 | 29.76 | 29.82 | 263,572 | -0.01(-0.02%) |
Jun 18, 2015 | 29.83 | 29.89 | 29.80 | 29.83 | 143,952 | +0.10(+0.33%) |
Jun 17, 2015 | 29.76 | 29.81 | 29.73 | 29.73 | 154,278 | -0.01(-0.04%) |
Jun 16, 2015 | 29.79 | 29.81 | 29.73 | 29.74 | 143,458 | +0.04(+0.14%) |
Jun 15, 2015 | 29.79 | 29.79 | 29.70 | 29.70 | 174,577 | -0.09(-0.31%) |
Jun 12, 2015 | 29.78 | 29.87 | 29.74 | 29.79 | 122,176 | -0.06(-0.20%) |
Jun 11, 2015 | 29.85 | 29.93 | 29.78 | 29.85 | 160,635 | +0.03(+0.12%) |
Jun 10, 2015 | 29.77 | 29.87 | 29.77 | 29.82 | 781,749 | +0.00(+0.00%) |
Jun 09, 2015 | 29.87 | 29.87 | 29.73 | 29.82 | 116,283 | -0.02(-0.06%) |
Jun 08, 2015 | 29.81 | 29.90 | 29.81 | 29.84 | 117,344 | -0.01(-0.02%) |
Jun 05, 2015 | 29.79 | 29.95 | 29.79 | 29.84 | 146,590 | -0.04(-0.12%) |
Jun 04, 2015 | 29.99 | 30.00 | 29.85 | 29.88 | 104,318 | -0.11(-0.37%) |
Jun 03, 2015 | 30.00 | 30.05 | 29.96 | 29.99 | 133,030 | -0.03(-0.10%) |
Jun 02, 2015 | 30.04 | 30.04 | 29.97 | 30.02 | 248,559 | +0.05(+0.16%) |
Jun 01, 2015 | 29.91 | 30.06 | 29.90 | 29.97 | 202,417 | -0.17(-0.55%) |
May 29, 2015 | 30.15 | 30.16 | 30.09 | 30.14 | 797,153 | +0.01(+0.04%) |
May 28, 2015 | 30.11 | 30.14 | 30.09 | 30.12 | 2,018,534 | +0.03(+0.10%) |
May 27, 2015 | 30.14 | 30.14 | 30.06 | 30.09 | 323,266 | +0.03(+0.10%) |
May 26, 2015 | 30.13 | 30.13 | 30.06 | 30.06 | 185,832 | -0.01(-0.02%) |
May 22, 2015 | 30.09 | 30.07 | 30.07 | 30.07 | 1,439,984 | -0.02(-0.08%) |
May 21, 2015 | 30.06 | 30.11 | 30.00 | 30.09 | 147,006 | +0.06(+0.19%) |
May 20, 2015 | 30.04 | 30.06 | 30.01 | 30.04 | 121,503 | -0.00(-0.00%) |
May 19, 2015 | 30.06 | 30.08 | 30.01 | 30.04 | 121,610 | -0.03(-0.10%) |
May 18, 2015 | 30.08 | 30.09 | 30.01 | 30.07 | 127,994 | -0.04(-0.14%) |
May 15, 2015 | 30.09 | 30.11 | 30.05 | 30.11 | 149,055 | +0.03(+0.10%) |
May 14, 2015 | 29.97 | 30.09 | 29.97 | 30.08 | 172,557 | +0.10(+0.35%) |
May 13, 2015 | 30.06 | 30.06 | 29.89 | 29.98 | 174,564 | +0.02(+0.05%) |
May 12, 2015 | 29.91 | 30.02 | 29.91 | 29.96 | 166,420 | -0.03(-0.09%) |
May 11, 2015 | 30.08 | 30.08 | 29.99 | 29.99 | 191,344 | -0.01(-0.02%) |
May 08, 2015 | 30.04 | 30.10 | 29.98 | 30.00 | 84,465 | +0.07(+0.22%) |
May 07, 2015 | 29.93 | 29.98 | 29.92 | 29.93 | 233,572 | +0.01(+0.02%) |
May 06, 2015 | 29.97 | 30.01 | 29.92 | 29.92 | 168,350 | -0.07(-0.24%) |
May 05, 2015 | 30.06 | 30.06 | 29.93 | 30.00 | 185,050 | -0.01(-0.02%) |
May 04, 2015 | 30.07 | 30.07 | 30.00 | 30.00 | 206,673 | -0.04(-0.12%) |