Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.57 | 29.36 | 28.57 | 29.06 | 95,506 | +0.52(+1.82%) |
Jul 30, 2015 | 28.19 | 28.62 | 28.19 | 28.54 | 86,615 | +0.43(+1.53%) |
Jul 29, 2015 | 27.86 | 28.28 | 27.75 | 28.11 | 67,346 | +0.25(+0.90%) |
Jul 28, 2015 | 27.91 | 28.02 | 27.56 | 27.86 | 73,927 | +0.10(+0.36%) |
Jul 27, 2015 | 27.82 | 27.93 | 27.58 | 27.76 | 152,309 | -0.20(-0.72%) |
Jul 24, 2015 | 28.51 | 28.61 | 27.94 | 27.96 | 118,055 | -0.58(-2.03%) |
Jul 23, 2015 | 28.60 | 28.78 | 28.47 | 28.54 | 84,681 | -0.01(-0.04%) |
Jul 22, 2015 | 28.72 | 28.73 | 28.48 | 28.55 | 120,640 | -0.23(-0.80%) |
Jul 21, 2015 | 28.88 | 29.05 | 28.73 | 28.78 | 100,508 | -0.29(-1.00%) |
Jul 20, 2015 | 29.20 | 29.20 | 28.86 | 29.07 | 199,207 | -0.08(-0.27%) |
Jul 17, 2015 | 29.33 | 29.33 | 29.14 | 29.15 | 115,680 | -0.17(-0.58%) |
Jul 16, 2015 | 29.11 | 29.40 | 29.11 | 29.32 | 44,727 | +0.39(+1.35%) |
Jul 15, 2015 | 29.17 | 29.20 | 28.85 | 28.93 | 74,953 | -0.23(-0.79%) |
Jul 14, 2015 | 28.91 | 29.19 | 28.89 | 29.16 | 115,119 | +0.20(+0.69%) |
Jul 13, 2015 | 28.87 | 28.96 | 28.76 | 28.96 | 149,782 | +0.25(+0.87%) |
Jul 10, 2015 | 28.53 | 28.74 | 28.53 | 28.71 | 72,751 | +0.41(+1.45%) |
Jul 09, 2015 | 28.69 | 28.71 | 28.27 | 28.30 | 130,671 | -0.03(-0.11%) |
Jul 08, 2015 | 28.69 | 28.72 | 28.25 | 28.33 | 148,514 | -0.54(-1.87%) |
Jul 07, 2015 | 28.94 | 29.09 | 28.39 | 28.87 | 97,647 | -0.02(-0.07%) |
Jul 06, 2015 | 29.02 | 29.07 | 28.77 | 28.89 | 121,154 | -0.31(-1.06%) |
Jul 02, 2015 | 29.18 | 29.20 | 29.20 | 29.20 | 230,100 | -0.18(-0.61%) |
Jul 01, 2015 | 29.46 | 29.46 | 29.23 | 29.38 | 771,462 | +0.10(+0.34%) |
Jun 30, 2015 | 29.50 | 29.63 | 29.19 | 29.28 | 254,057 | +0.04(+0.14%) |
Jun 29, 2015 | 29.68 | 29.78 | 29.22 | 29.24 | 307,593 | -0.62(-2.08%) |
Jun 26, 2015 | 30.17 | 30.20 | 29.78 | 29.86 | 757,775 | -0.29(-0.96%) |
Jun 25, 2015 | 30.36 | 30.38 | 30.12 | 30.15 | 219,131 | -0.07(-0.23%) |
Jun 24, 2015 | 30.51 | 30.53 | 30.22 | 30.22 | 257,503 | -0.52(-1.69%) |
Jun 23, 2015 | 30.64 | 30.84 | 30.63 | 30.74 | 178,508 | +0.21(+0.69%) |
Jun 22, 2015 | 30.47 | 30.62 | 30.45 | 30.53 | 145,383 | +0.23(+0.76%) |
Jun 19, 2015 | 30.40 | 30.46 | 30.28 | 30.30 | 1,000,610 | -0.11(-0.36%) |
Jun 18, 2015 | 30.14 | 30.50 | 30.14 | 30.41 | 154,507 | +0.34(+1.13%) |
Jun 17, 2015 | 30.19 | 30.30 | 29.99 | 30.07 | 217,846 | -0.05(-0.17%) |
Jun 16, 2015 | 29.98 | 30.15 | 29.94 | 30.12 | 138,299 | +0.11(+0.37%) |
Jun 15, 2015 | 30.07 | 30.13 | 29.81 | 30.01 | 249,188 | -0.21(-0.69%) |
Jun 12, 2015 | 30.26 | 30.41 | 30.19 | 30.22 | 217,736 | -0.08(-0.26%) |
Jun 11, 2015 | 30.16 | 30.31 | 30.16 | 30.30 | 111,180 | +0.13(+0.43%) |
Jun 10, 2015 | 29.89 | 30.26 | 29.89 | 30.17 | 229,861 | +0.37(+1.24%) |
Jun 09, 2015 | 29.94 | 29.99 | 29.65 | 29.80 | 242,828 | -0.15(-0.50%) |
Jun 08, 2015 | 29.99 | 30.04 | 29.87 | 29.95 | 155,709 | -0.02(-0.07%) |
Jun 05, 2015 | 30.02 | 30.02 | 29.60 | 29.97 | 867,554 | -0.06(-0.20%) |
Jun 04, 2015 | 30.21 | 30.44 | 30.00 | 30.03 | 212,810 | -0.25(-0.83%) |
Jun 03, 2015 | 30.07 | 30.40 | 30.00 | 30.28 | 527,158 | +0.24(+0.80%) |
Jun 02, 2015 | 29.60 | 30.05 | 29.59 | 30.04 | 1,297,368 | +0.36(+1.21%) |
Jun 01, 2015 | 30.11 | 30.16 | 29.65 | 29.68 | 3,834,507 | -0.36(-1.20%) |
May 29, 2015 | 30.10 | 30.13 | 29.77 | 30.04 | 544,106 | -0.04(-0.13%) |
May 28, 2015 | 30.20 | 30.22 | 29.98 | 30.08 | 263,404 | -0.15(-0.50%) |
May 27, 2015 | 29.91 | 30.26 | 29.76 | 30.23 | 352,363 | +0.39(+1.31%) |
May 26, 2015 | 29.80 | 29.91 | 29.55 | 29.84 | 333,598 | -0.06(-0.20%) |
May 22, 2015 | 30.05 | 29.90 | 29.90 | 29.90 | 288,700 | -0.18(-0.60%) |
May 21, 2015 | 30.01 | 30.25 | 30.01 | 30.08 | 801,240 | +0.11(+0.37%) |
May 20, 2015 | 29.92 | 30.11 | 29.84 | 29.97 | 1,048,374 | +0.11(+0.37%) |
May 19, 2015 | 30.37 | 30.37 | 29.77 | 29.86 | 467,871 | -0.49(-1.61%) |
May 18, 2015 | 30.26 | 30.46 | 30.20 | 30.35 | 282,317 | +0.12(+0.40%) |
May 15, 2015 | 30.05 | 30.24 | 29.92 | 30.23 | 93,505 | +0.19(+0.63%) |
May 14, 2015 | 30.00 | 30.08 | 29.92 | 30.04 | 215,650 | +0.12(+0.40%) |
May 13, 2015 | 30.00 | 30.11 | 29.82 | 29.92 | 499,480 | -0.12(-0.40%) |
May 12, 2015 | 29.79 | 30.10 | 29.58 | 30.04 | 135,738 | +0.14(+0.47%) |
May 11, 2015 | 29.83 | 29.99 | 29.74 | 29.90 | 375,849 | +0.03(+0.10%) |
May 08, 2015 | 29.83 | 30.02 | 29.78 | 29.87 | 283,839 | +0.16(+0.54%) |
May 07, 2015 | 29.90 | 29.90 | 29.58 | 29.71 | 1,265,674 | -0.15(-0.50%) |
May 06, 2015 | 30.34 | 30.34 | 29.64 | 29.86 | 354,073 | -0.43(-1.42%) |
May 05, 2015 | 30.69 | 30.75 | 30.15 | 30.29 | 724,233 | -0.46(-1.50%) |
May 04, 2015 | 30.85 | 30.99 | 30.68 | 30.75 | 645,399 | -0.06(-0.19%) |