Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.12 | 30.27 | 30.05 | 30.10 | 198,214 | +0.05(+0.18%) |
Jul 30, 2015 | 30.10 | 30.10 | 29.91 | 30.05 | 143,567 | -0.11(-0.36%) |
Jul 29, 2015 | 29.98 | 30.17 | 29.90 | 30.16 | 91,481 | +0.23(+0.78%) |
Jul 28, 2015 | 29.70 | 29.96 | 29.69 | 29.92 | 69,645 | +0.36(+1.21%) |
Jul 27, 2015 | 29.59 | 29.73 | 29.51 | 29.57 | 160,670 | -0.11(-0.37%) |
Jul 24, 2015 | 29.90 | 29.95 | 29.65 | 29.68 | 136,301 | -0.29(-0.96%) |
Jul 23, 2015 | 30.17 | 30.21 | 29.95 | 29.96 | 215,473 | -0.27(-0.91%) |
Jul 22, 2015 | 30.29 | 30.29 | 30.18 | 30.24 | 148,454 | -0.19(-0.63%) |
Jul 21, 2015 | 30.42 | 30.58 | 30.39 | 30.43 | 101,193 | -0.05(-0.18%) |
Jul 20, 2015 | 30.55 | 30.60 | 30.43 | 30.49 | 98,059 | -0.03(-0.09%) |
Jul 17, 2015 | 30.58 | 30.58 | 30.47 | 30.51 | 112,053 | -0.08(-0.27%) |
Jul 16, 2015 | 30.55 | 30.70 | 30.55 | 30.60 | 181,673 | +0.16(+0.54%) |
Jul 15, 2015 | 30.51 | 30.53 | 30.35 | 30.43 | 144,731 | -0.04(-0.13%) |
Jul 14, 2015 | 30.43 | 30.53 | 30.38 | 30.47 | 156,624 | +0.15(+0.50%) |
Jul 13, 2015 | 30.40 | 30.40 | 30.28 | 30.32 | 120,163 | +0.00(+0.00%) |
Jul 10, 2015 | 30.12 | 30.35 | 30.05 | 30.32 | 124,100 | +0.66(+2.22%) |
Jul 09, 2015 | 29.91 | 30.05 | 29.65 | 29.66 | 249,373 | +0.12(+0.42%) |
Jul 08, 2015 | 29.77 | 29.90 | 29.51 | 29.54 | 274,616 | -0.51(-1.69%) |
Jul 07, 2015 | 29.83 | 30.10 | 29.54 | 30.05 | 179,334 | +0.11(+0.36%) |
Jul 06, 2015 | 30.01 | 30.13 | 29.77 | 29.94 | 232,517 | -0.44(-1.44%) |
Jul 02, 2015 | 30.36 | 30.38 | 30.38 | 30.38 | 193,453 | +0.08(+0.27%) |
Jul 01, 2015 | 30.44 | 30.44 | 30.21 | 30.29 | 229,232 | +0.08(+0.27%) |
Jun 30, 2015 | 30.40 | 30.49 | 30.16 | 30.21 | 158,444 | +0.05(+0.18%) |
Jun 29, 2015 | 30.50 | 30.58 | 30.14 | 30.16 | 245,774 | -0.74(-2.38%) |
Jun 26, 2015 | 31.04 | 31.08 | 30.82 | 30.89 | 77,146 | -0.25(-0.79%) |
Jun 25, 2015 | 31.29 | 31.29 | 31.10 | 31.14 | 113,395 | -0.15(-0.48%) |
Jun 24, 2015 | 31.33 | 31.42 | 31.25 | 31.29 | 74,112 | -0.15(-0.48%) |
Jun 23, 2015 | 31.36 | 31.51 | 31.36 | 31.44 | 80,423 | +0.07(+0.22%) |
Jun 22, 2015 | 31.38 | 31.59 | 31.36 | 31.37 | 157,686 | +0.20(+0.66%) |
Jun 19, 2015 | 31.22 | 31.22 | 31.14 | 31.17 | 78,875 | -0.12(-0.39%) |
Jun 18, 2015 | 31.03 | 31.44 | 31.03 | 31.29 | 142,339 | +0.37(+1.19%) |
Jun 17, 2015 | 30.87 | 31.00 | 30.65 | 30.92 | 94,590 | +0.03(+0.09%) |
Jun 16, 2015 | 30.69 | 30.91 | 30.65 | 30.89 | 86,120 | +0.19(+0.62%) |
Jun 15, 2015 | 30.69 | 30.73 | 30.61 | 30.70 | 104,338 | -0.15(-0.49%) |
Jun 12, 2015 | 30.77 | 30.91 | 30.70 | 30.85 | 86,099 | -0.15(-0.48%) |
Jun 11, 2015 | 30.91 | 31.00 | 30.84 | 31.00 | 187,617 | +0.12(+0.40%) |
Jun 10, 2015 | 30.77 | 31.00 | 30.76 | 30.88 | 124,979 | +0.37(+1.21%) |
Jun 09, 2015 | 30.65 | 30.65 | 30.42 | 30.51 | 549,820 | -0.14(-0.45%) |
Jun 08, 2015 | 30.69 | 30.72 | 30.58 | 30.65 | 166,622 | -0.07(-0.22%) |
Jun 05, 2015 | 30.78 | 30.82 | 30.57 | 30.72 | 239,504 | -0.20(-0.66%) |
Jun 04, 2015 | 31.19 | 31.19 | 30.90 | 30.92 | 266,899 | -0.49(-1.56%) |
Jun 03, 2015 | 31.49 | 31.57 | 31.37 | 31.41 | 175,285 | -0.07(-0.22%) |
Jun 02, 2015 | 31.33 | 31.60 | 31.33 | 31.48 | 110,090 | +0.20(+0.65%) |
Jun 01, 2015 | 31.40 | 31.40 | 31.17 | 31.27 | 133,746 | +0.03(+0.09%) |
May 29, 2015 | 31.42 | 31.45 | 31.21 | 31.25 | 278,992 | -0.31(-0.99%) |
May 28, 2015 | 31.60 | 31.60 | 31.37 | 31.56 | 251,654 | -0.19(-0.60%) |
May 27, 2015 | 31.59 | 31.75 | 31.52 | 31.75 | 367,499 | +0.15(+0.47%) |
May 26, 2015 | 31.79 | 31.90 | 31.50 | 31.60 | 707,045 | -0.43(-1.36%) |
May 22, 2015 | 32.14 | 32.03 | 32.03 | 32.03 | 113,945 | -0.16(-0.51%) |
May 21, 2015 | 32.09 | 32.20 | 32.09 | 32.20 | 146,033 | +0.05(+0.17%) |
May 20, 2015 | 32.14 | 32.22 | 32.03 | 32.14 | 84,160 | +0.03(+0.08%) |
May 19, 2015 | 32.22 | 32.24 | 32.05 | 32.12 | 145,062 | -0.20(-0.63%) |
May 18, 2015 | 32.33 | 32.39 | 32.24 | 32.32 | 122,648 | -0.26(-0.79%) |
May 15, 2015 | 32.44 | 32.58 | 32.29 | 32.58 | 128,774 | +0.19(+0.59%) |
May 14, 2015 | 32.40 | 32.43 | 32.29 | 32.39 | 126,019 | +0.24(+0.76%) |
May 13, 2015 | 32.24 | 32.35 | 32.09 | 32.14 | 278,825 | +0.18(+0.55%) |
May 12, 2015 | 31.91 | 32.01 | 31.76 | 31.97 | 143,712 | +0.03(+0.08%) |
May 11, 2015 | 32.09 | 32.13 | 31.88 | 31.94 | 119,011 | -0.33(-1.01%) |
May 08, 2015 | 32.18 | 32.32 | 32.10 | 32.26 | 151,378 | +0.52(+1.62%) |
May 07, 2015 | 31.78 | 31.78 | 31.55 | 31.75 | 215,754 | -0.23(-0.72%) |
May 06, 2015 | 32.26 | 32.26 | 31.86 | 31.98 | 133,676 | -0.20(-0.63%) |
May 05, 2015 | 32.47 | 32.56 | 32.13 | 32.18 | 184,137 | -0.33(-1.00%) |
May 04, 2015 | 32.50 | 32.59 | 32.47 | 32.51 | 114,886 | +0.05(+0.17%) |