Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.67 | 27.88 | 27.07 | 27.62 | 440,434 | +0.04(+0.15%) |
Jul 30, 2015 | 27.51 | 27.63 | 27.40 | 27.58 | 386,888 | +0.06(+0.22%) |
Jul 29, 2015 | 27.65 | 27.81 | 27.38 | 27.52 | 264,145 | -0.12(-0.43%) |
Jul 28, 2015 | 27.21 | 27.71 | 27.01 | 27.64 | 461,752 | +0.50(+1.84%) |
Jul 27, 2015 | 27.84 | 28.04 | 27.00 | 27.14 | 437,578 | -0.62(-2.23%) |
Jul 24, 2015 | 27.85 | 28.02 | 27.67 | 27.76 | 296,322 | +0.05(+0.18%) |
Jul 23, 2015 | 27.84 | 28.00 | 27.69 | 27.71 | 351,665 | -0.01(-0.04%) |
Jul 22, 2015 | 27.84 | 28.00 | 27.69 | 27.72 | 130,001 | -0.16(-0.57%) |
Jul 21, 2015 | 27.90 | 28.11 | 27.81 | 27.88 | 229,044 | -0.04(-0.14%) |
Jul 20, 2015 | 27.87 | 28.05 | 27.79 | 27.92 | 158,767 | +0.04(+0.14%) |
Jul 17, 2015 | 28.00 | 28.00 | 27.69 | 27.88 | 185,367 | -0.11(-0.39%) |
Jul 16, 2015 | 28.16 | 28.34 | 27.85 | 27.99 | 287,150 | -0.03(-0.11%) |
Jul 15, 2015 | 28.46 | 28.61 | 27.78 | 28.02 | 752,751 | -0.42(-1.48%) |
Jul 14, 2015 | 28.06 | 28.50 | 28.06 | 28.44 | 311,062 | +0.44(+1.57%) |
Jul 13, 2015 | 28.02 | 28.12 | 27.93 | 28.00 | 315,177 | +0.03(+0.11%) |
Jul 10, 2015 | 28.00 | 28.04 | 27.89 | 27.97 | 399,136 | +0.11(+0.39%) |
Jul 09, 2015 | 27.99 | 28.07 | 27.78 | 27.86 | 501,717 | +0.08(+0.29%) |
Jul 08, 2015 | 27.97 | 28.26 | 27.46 | 27.78 | 644,230 | -0.22(-0.79%) |
Jul 07, 2015 | 28.29 | 28.32 | 27.71 | 28.00 | 618,955 | -0.21(-0.74%) |
Jul 06, 2015 | 28.59 | 28.59 | 27.64 | 28.21 | 500,649 | +0.26(+0.93%) |
Jul 02, 2015 | 27.97 | 27.95 | 27.95 | 27.95 | 517,400 | +0.04(+0.14%) |
Jul 01, 2015 | 27.78 | 28.18 | 27.41 | 27.91 | 526,007 | +0.26(+0.94%) |
Jun 30, 2015 | 27.67 | 27.75 | 27.25 | 27.65 | 627,038 | +0.10(+0.36%) |
Jun 29, 2015 | 27.88 | 27.88 | 27.42 | 27.55 | 734,720 | -0.41(-1.47%) |
Jun 26, 2015 | 28.14 | 28.32 | 27.83 | 27.96 | 593,033 | -0.18(-0.64%) |
Jun 25, 2015 | 28.30 | 28.47 | 28.02 | 28.14 | 800,771 | -0.07(-0.25%) |
Jun 24, 2015 | 29.24 | 29.24 | 28.19 | 28.21 | 458,733 | -1.05(-3.59%) |
Jun 23, 2015 | 29.01 | 29.43 | 29.01 | 29.26 | 572,259 | +0.25(+0.86%) |
Jun 22, 2015 | 29.04 | 29.45 | 28.87 | 29.01 | 613,961 | +0.05(+0.17%) |
Jun 19, 2015 | 29.23 | 29.32 | 28.94 | 28.96 | 532,293 | -0.31(-1.06%) |
Jun 18, 2015 | 28.70 | 29.31 | 28.65 | 29.27 | 1,555,086 | +0.57(+1.99%) |
Jun 17, 2015 | 28.77 | 28.89 | 28.44 | 28.70 | 688,087 | +0.01(+0.03%) |
Jun 16, 2015 | 28.26 | 28.74 | 28.18 | 28.69 | 1,103,938 | +0.37(+1.31%) |
Jun 15, 2015 | 28.25 | 28.48 | 28.19 | 28.32 | 613,192 | -0.05(-0.18%) |
Jun 12, 2015 | 28.80 | 28.84 | 28.25 | 28.37 | 750,014 | -0.51(-1.77%) |
Jun 11, 2015 | 28.66 | 29.10 | 28.55 | 28.88 | 1,264,497 | +0.69(+2.45%) |
Jun 10, 2015 | 27.67 | 28.49 | 27.67 | 28.19 | 2,105,546 | +0.51(+1.84%) |
Jun 09, 2015 | 27.94 | 28.10 | 27.52 | 27.68 | 736,948 | -0.20(-0.72%) |
Jun 08, 2015 | 28.45 | 28.59 | 27.79 | 27.88 | 1,117,200 | -0.51(-1.80%) |
Jun 05, 2015 | 28.75 | 28.90 | 28.16 | 28.39 | 1,326,602 | -0.51(-1.76%) |
Jun 04, 2015 | 29.03 | 29.49 | 28.79 | 28.90 | 2,211,884 | -0.19(-0.65%) |
Jun 03, 2015 | 29.23 | 29.42 | 27.04 | 29.09 | 8,247,413 | -1.81(-5.86%) |
Jun 02, 2015 | 31.13 | 31.13 | 30.70 | 30.90 | 460,077 | -0.01(-0.03%) |
Jun 01, 2015 | 30.85 | 31.06 | 30.71 | 30.91 | 978,740 | +0.22(+0.72%) |
May 29, 2015 | 31.00 | 31.12 | 30.60 | 30.69 | 586,618 | -0.52(-1.67%) |
May 28, 2015 | 30.94 | 31.25 | 30.74 | 31.21 | 386,869 | +0.36(+1.17%) |
May 27, 2015 | 30.74 | 31.00 | 30.61 | 30.85 | 317,179 | +0.27(+0.88%) |
May 26, 2015 | 29.99 | 30.65 | 29.85 | 30.58 | 611,219 | +0.86(+2.89%) |
May 22, 2015 | 29.74 | 29.72 | 29.72 | 29.72 | 283,000 | +0.01(+0.03%) |
May 21, 2015 | 29.62 | 29.77 | 29.47 | 29.71 | 165,199 | +0.10(+0.34%) |
May 20, 2015 | 29.60 | 29.65 | 29.40 | 29.61 | 240,739 | +0.07(+0.24%) |
May 19, 2015 | 29.46 | 29.59 | 29.22 | 29.54 | 420,141 | +0.04(+0.14%) |
May 18, 2015 | 29.41 | 29.62 | 29.33 | 29.50 | 246,210 | +0.13(+0.44%) |
May 15, 2015 | 29.55 | 29.60 | 29.15 | 29.37 | 232,591 | -0.16(-0.54%) |
May 14, 2015 | 29.95 | 29.98 | 29.33 | 29.53 | 1,070,329 | -0.41(-1.37%) |
May 13, 2015 | 29.40 | 30.01 | 29.26 | 29.94 | 1,283,574 | +0.51(+1.73%) |
May 12, 2015 | 28.82 | 29.61 | 28.74 | 29.43 | 429,678 | +0.24(+0.82%) |
May 11, 2015 | 29.55 | 29.68 | 29.05 | 29.19 | 378,431 | -0.36(-1.22%) |
May 08, 2015 | 29.83 | 30.02 | 29.32 | 29.55 | 1,617,710 | -0.05(-0.17%) |
May 07, 2015 | 29.35 | 30.95 | 28.72 | 29.60 | 3,562,199 | -1.33(-4.30%) |
May 06, 2015 | 30.86 | 31.05 | 30.80 | 30.93 | 244,188 | +0.10(+0.32%) |
May 05, 2015 | 30.66 | 31.34 | 30.56 | 30.83 | 426,750 | +0.06(+0.19%) |
May 04, 2015 | 30.97 | 31.02 | 30.70 | 30.77 | 171,793 | +0.08(+0.26%) |