Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.51 | 28.60 | 28.48 | 28.54 | 437,204 | +0.21(+0.74%) |
Jul 30, 2015 | 28.33 | 28.36 | 28.26 | 28.33 | 38,801 | +0.19(+0.67%) |
Jul 29, 2015 | 28.20 | 28.25 | 28.09 | 28.15 | 67,136 | -0.10(-0.34%) |
Jul 28, 2015 | 28.23 | 28.32 | 28.19 | 28.24 | 533,573 | -0.21(-0.72%) |
Jul 27, 2015 | 28.48 | 28.48 | 28.32 | 28.45 | 61,291 | +0.14(+0.51%) |
Jul 24, 2015 | 28.34 | 28.34 | 28.23 | 28.30 | 47,222 | +0.09(+0.31%) |
Jul 23, 2015 | 27.92 | 28.24 | 27.90 | 28.21 | 56,810 | +0.31(+1.12%) |
Jul 22, 2015 | 27.78 | 27.98 | 27.78 | 27.90 | 195,890 | +0.14(+0.49%) |
Jul 21, 2015 | 27.52 | 27.76 | 27.45 | 27.76 | 321,117 | +0.17(+0.63%) |
Jul 20, 2015 | 27.64 | 27.66 | 27.52 | 27.59 | 115,137 | -0.10(-0.38%) |
Jul 17, 2015 | 27.61 | 27.72 | 27.61 | 27.70 | 27,088 | +0.10(+0.36%) |
Jul 16, 2015 | 27.36 | 27.60 | 27.36 | 27.60 | 26,665 | +0.18(+0.67%) |
Jul 15, 2015 | 27.11 | 27.46 | 27.11 | 27.41 | 54,022 | +0.28(+1.04%) |
Jul 14, 2015 | 27.11 | 27.18 | 27.06 | 27.13 | 35,645 | +0.09(+0.34%) |
Jul 13, 2015 | 27.00 | 27.17 | 26.98 | 27.04 | 99,292 | -0.08(-0.31%) |
Jul 10, 2015 | 27.12 | 27.28 | 27.01 | 27.12 | 255,938 | -0.42(-1.52%) |
Jul 09, 2015 | 27.78 | 27.81 | 27.54 | 27.54 | 26,068 | -0.52(-1.86%) |
Jul 08, 2015 | 28.01 | 28.10 | 27.90 | 28.06 | 54,604 | +0.25(+0.88%) |
Jul 07, 2015 | 27.85 | 28.10 | 27.81 | 27.82 | 88,616 | +0.21(+0.76%) |
Jul 06, 2015 | 27.46 | 27.70 | 27.36 | 27.61 | 216,698 | +0.46(+1.69%) |
Jul 02, 2015 | 27.17 | 27.15 | 27.15 | 27.15 | 136,286 | +0.07(+0.26%) |
Jul 01, 2015 | 27.14 | 27.19 | 27.02 | 27.08 | 178,779 | -0.33(-1.20%) |
Jun 30, 2015 | 27.35 | 27.63 | 27.35 | 27.41 | 219,492 | -0.13(-0.48%) |
Jun 29, 2015 | 27.32 | 27.64 | 27.22 | 27.54 | 220,339 | +0.65(+2.43%) |
Jun 26, 2015 | 26.96 | 27.01 | 26.80 | 26.89 | 460,922 | -0.28(-1.02%) |
Jun 25, 2015 | 27.16 | 27.26 | 27.11 | 27.16 | 61,782 | -0.09(-0.32%) |
Jun 24, 2015 | 27.16 | 27.32 | 27.09 | 27.25 | 59,979 | +0.20(+0.73%) |
Jun 23, 2015 | 27.03 | 27.24 | 27.01 | 27.06 | 70,815 | -0.17(-0.63%) |
Jun 22, 2015 | 27.47 | 27.54 | 27.20 | 27.23 | 46,796 | -0.50(-1.79%) |
Jun 19, 2015 | 27.62 | 27.75 | 27.61 | 27.73 | 162,404 | +0.35(+1.26%) |
Jun 18, 2015 | 27.37 | 27.43 | 27.26 | 27.38 | 170,343 | -0.15(-0.54%) |
Jun 17, 2015 | 27.60 | 27.88 | 27.35 | 27.53 | 130,069 | -0.17(-0.62%) |
Jun 16, 2015 | 27.63 | 27.72 | 27.48 | 27.70 | 97,875 | +0.19(+0.70%) |
Jun 15, 2015 | 27.70 | 27.71 | 27.46 | 27.51 | 46,734 | +0.06(+0.23%) |
Jun 12, 2015 | 27.38 | 27.70 | 27.38 | 27.45 | 42,698 | -0.01(-0.04%) |
Jun 11, 2015 | 27.15 | 27.46 | 27.11 | 27.46 | 309,702 | +0.53(+1.98%) |
Jun 10, 2015 | 26.99 | 27.06 | 26.88 | 26.92 | 581,772 | -0.23(-0.84%) |
Jun 09, 2015 | 27.30 | 27.30 | 27.06 | 27.15 | 2,633,428 | -0.20(-0.73%) |
Jun 08, 2015 | 27.51 | 27.51 | 27.30 | 27.35 | 62,544 | -0.02(-0.09%) |
Jun 05, 2015 | 27.46 | 27.56 | 27.31 | 27.38 | 479,981 | -0.30(-1.09%) |
Jun 04, 2015 | 27.51 | 27.76 | 27.51 | 27.68 | 55,176 | +0.32(+1.16%) |
Jun 03, 2015 | 27.94 | 27.94 | 27.31 | 27.36 | 93,044 | -0.47(-1.67%) |
Jun 02, 2015 | 27.96 | 27.96 | 27.71 | 27.83 | 86,316 | -0.34(-1.20%) |
Jun 01, 2015 | 28.33 | 28.44 | 28.07 | 28.16 | 265,456 | -0.27(-0.94%) |
May 29, 2015 | 28.47 | 28.63 | 28.43 | 28.43 | 34,349 | +0.09(+0.32%) |
May 28, 2015 | 28.38 | 28.46 | 28.34 | 28.34 | 66,140 | -0.15(-0.53%) |
May 27, 2015 | 28.27 | 28.49 | 28.19 | 28.49 | 36,425 | +0.09(+0.31%) |
May 26, 2015 | 28.02 | 28.40 | 28.02 | 28.40 | 39,780 | +0.50(+1.79%) |
May 22, 2015 | 27.89 | 27.90 | 27.90 | 27.90 | 58,456 | -0.04(-0.13%) |
May 21, 2015 | 27.79 | 27.98 | 27.78 | 27.94 | 133,670 | +0.34(+1.23%) |
May 20, 2015 | 27.59 | 27.75 | 27.53 | 27.60 | 166,173 | +0.07(+0.26%) |
May 19, 2015 | 27.54 | 27.79 | 27.50 | 27.52 | 139,218 | -0.22(-0.81%) |
May 18, 2015 | 27.93 | 27.93 | 27.73 | 27.75 | 91,609 | -0.44(-1.55%) |
May 15, 2015 | 27.92 | 28.29 | 27.92 | 28.19 | 160,937 | +0.51(+1.84%) |
May 14, 2015 | 27.58 | 28.01 | 27.56 | 27.68 | 309,596 | +0.06(+0.20%) |
May 13, 2015 | 27.95 | 27.98 | 27.52 | 27.62 | 108,976 | -0.18(-0.63%) |
May 12, 2015 | 27.70 | 27.98 | 27.55 | 27.80 | 632,699 | +0.05(+0.17%) |
May 11, 2015 | 28.18 | 28.18 | 27.74 | 27.75 | 239,755 | -0.63(-2.21%) |
May 08, 2015 | 28.57 | 28.60 | 28.34 | 28.38 | 948,323 | +0.08(+0.28%) |
May 07, 2015 | 28.14 | 28.38 | 28.11 | 28.30 | 561,272 | +0.32(+1.14%) |
May 06, 2015 | 28.25 | 28.26 | 27.90 | 27.98 | 668,660 | -0.52(-1.81%) |
May 05, 2015 | 28.47 | 28.49 | 28.20 | 28.49 | 244,387 | +0.04(+0.13%) |
May 04, 2015 | 28.75 | 28.80 | 28.41 | 28.46 | 350,702 | -0.24(-0.82%) |