Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.58 | 30.89 | 30.52 | 30.70 | 12,354 | +0.16(+0.53%) |
Jul 30, 2015 | 30.27 | 30.56 | 30.22 | 30.53 | 28,593 | +0.24(+0.79%) |
Jul 29, 2015 | 30.34 | 30.43 | 30.22 | 30.30 | 34,305 | -0.04(-0.13%) |
Jul 28, 2015 | 30.08 | 30.42 | 29.77 | 30.33 | 38,372 | +0.19(+0.63%) |
Jul 27, 2015 | 30.31 | 30.31 | 30.05 | 30.14 | 25,192 | -0.21(-0.69%) |
Jul 24, 2015 | 30.83 | 30.83 | 30.34 | 30.35 | 14,923 | -0.40(-1.30%) |
Jul 23, 2015 | 31.28 | 31.32 | 30.73 | 30.75 | 29,169 | -0.37(-1.20%) |
Jul 22, 2015 | 30.71 | 31.20 | 30.71 | 31.13 | 218,173 | +0.24(+0.77%) |
Jul 21, 2015 | 30.94 | 31.12 | 30.72 | 30.89 | 25,470 | -0.07(-0.23%) |
Jul 20, 2015 | 31.01 | 31.08 | 30.92 | 30.96 | 28,819 | -0.15(-0.48%) |
Jul 17, 2015 | 31.19 | 31.19 | 30.94 | 31.11 | 15,031 | -0.04(-0.12%) |
Jul 16, 2015 | 31.04 | 31.21 | 31.03 | 31.14 | 52,307 | +0.35(+1.15%) |
Jul 15, 2015 | 31.02 | 31.03 | 30.77 | 30.79 | 38,678 | -0.28(-0.89%) |
Jul 14, 2015 | 30.96 | 31.09 | 30.91 | 31.07 | 27,727 | +0.13(+0.41%) |
Jul 13, 2015 | 30.93 | 31.00 | 30.85 | 30.94 | 27,448 | +0.27(+0.90%) |
Jul 10, 2015 | 30.48 | 30.67 | 30.41 | 30.67 | 24,462 | +0.52(+1.74%) |
Jul 09, 2015 | 30.34 | 30.34 | 30.05 | 30.14 | 15,743 | +0.23(+0.78%) |
Jul 08, 2015 | 30.13 | 30.22 | 29.82 | 29.91 | 14,015 | -0.44(-1.46%) |
Jul 07, 2015 | 30.35 | 30.36 | 29.82 | 30.35 | 22,021 | +0.10(+0.32%) |
Jul 06, 2015 | 29.91 | 30.42 | 29.91 | 30.26 | 14,376 | +0.04(+0.13%) |
Jul 02, 2015 | 30.22 | 30.22 | 30.22 | 0 | -0.24(-0.78%) | |
Jul 01, 2015 | 30.55 | 30.63 | 30.24 | 30.46 | 99,599 | +0.14(+0.45%) |
Jun 30, 2015 | 30.24 | 30.33 | 30.15 | 30.32 | 26,267 | +0.27(+0.90%) |
Jun 29, 2015 | 30.53 | 30.70 | 30.05 | 30.05 | 12,935 | -0.72(-2.35%) |
Jun 26, 2015 | 30.89 | 31.05 | 30.72 | 30.77 | 13,704 | -0.11(-0.37%) |
Jun 25, 2015 | 30.90 | 30.96 | 30.81 | 30.89 | 15,628 | -0.05(-0.18%) |
Jun 24, 2015 | 31.07 | 31.20 | 30.89 | 30.94 | 26,188 | -0.24(-0.77%) |
Jun 23, 2015 | 31.21 | 31.21 | 31.08 | 31.18 | 689,118 | +0.04(+0.13%) |
Jun 22, 2015 | 31.17 | 31.19 | 31.05 | 31.14 | 8,217 | +0.10(+0.31%) |
Jun 19, 2015 | 30.86 | 31.09 | 30.86 | 31.05 | 6,810 | +0.11(+0.34%) |
Jun 18, 2015 | 30.60 | 30.96 | 30.60 | 30.94 | 5,736 | +0.45(+1.47%) |
Jun 17, 2015 | 30.61 | 30.61 | 30.39 | 30.49 | 7,441 | -0.02(-0.06%) |
Jun 16, 2015 | 30.30 | 30.54 | 30.30 | 30.51 | 12,459 | +0.23(+0.75%) |
Jun 15, 2015 | 29.97 | 30.32 | 29.97 | 30.28 | 9,435 | -0.02(-0.06%) |
Jun 12, 2015 | 30.13 | 30.31 | 30.13 | 30.30 | 8,575 | +0.02(+0.06%) |
Jun 11, 2015 | 30.35 | 30.39 | 30.24 | 30.28 | 11,573 | -0.03(-0.09%) |
Jun 10, 2015 | 29.96 | 30.39 | 29.96 | 30.31 | 7,962 | +0.41(+1.37%) |
Jun 09, 2015 | 29.94 | 30.01 | 29.68 | 29.90 | 16,427 | -0.14(-0.48%) |
Jun 08, 2015 | 30.15 | 30.16 | 30.02 | 30.04 | 45,704 | -0.10(-0.32%) |
Jun 05, 2015 | 29.95 | 30.18 | 29.75 | 30.14 | 15,608 | +0.18(+0.61%) |
Jun 04, 2015 | 30.16 | 30.18 | 29.92 | 29.96 | 9,192 | -0.24(-0.79%) |
Jun 03, 2015 | 29.90 | 30.21 | 29.90 | 30.20 | 6,283 | +0.47(+1.57%) |
Jun 02, 2015 | 29.53 | 29.83 | 29.53 | 29.73 | 6,470 | +0.02(+0.06%) |
Jun 01, 2015 | 29.58 | 29.83 | 29.42 | 29.71 | 61,176 | +0.16(+0.56%) |
May 29, 2015 | 29.77 | 29.77 | 29.44 | 29.55 | 5,756 | -0.17(-0.58%) |
May 28, 2015 | 29.72 | 29.73 | 29.56 | 29.72 | 5,666 | -0.03(-0.09%) |
May 27, 2015 | 29.32 | 29.75 | 29.23 | 29.75 | 20,414 | +0.40(+1.37%) |
May 26, 2015 | 29.63 | 29.63 | 29.20 | 29.34 | 10,805 | -0.37(-1.26%) |
May 22, 2015 | 29.72 | 29.72 | 29.72 | 0 | -0.12(-0.40%) | |
May 21, 2015 | 29.85 | 29.99 | 29.76 | 29.84 | 12,215 | -0.09(-0.30%) |
May 20, 2015 | 29.76 | 29.98 | 29.76 | 29.93 | 14,456 | +0.12(+0.41%) |
May 19, 2015 | 29.80 | 29.92 | 29.75 | 29.81 | 32,549 | -0.02(-0.06%) |
May 18, 2015 | 29.41 | 29.83 | 29.40 | 29.82 | 42,595 | +0.37(+1.26%) |
May 15, 2015 | 29.48 | 29.48 | 29.31 | 29.45 | 10,885 | -0.03(-0.10%) |
May 14, 2015 | 29.17 | 29.48 | 29.17 | 29.48 | 8,146 | +0.34(+1.18%) |
May 13, 2015 | 29.30 | 29.30 | 29.03 | 29.14 | 16,314 | -0.06(-0.20%) |
May 12, 2015 | 29.65 | 29.65 | 28.88 | 29.19 | 24,007 | -0.11(-0.39%) |
May 11, 2015 | 29.39 | 29.49 | 29.31 | 29.31 | 7,376 | +0.00(+0.00%) |
May 08, 2015 | 29.37 | 29.40 | 29.18 | 29.31 | 13,440 | +0.33(+1.15%) |
May 07, 2015 | 28.91 | 29.07 | 28.91 | 28.97 | 4,117 | +0.30(+1.03%) |
May 06, 2015 | 28.76 | 28.81 | 28.56 | 28.68 | 12,040 | +0.03(+0.10%) |
May 05, 2015 | 29.05 | 29.05 | 28.55 | 28.65 | 12,661 | -0.46(-1.57%) |
May 04, 2015 | 29.13 | 29.28 | 29.02 | 29.11 | 16,976 | +0.04(+0.13%) |