Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.91 | 30.12 | 29.29 | 29.93 | 111,831 | +0.21(+0.70%) |
Jul 30, 2015 | 30.26 | 30.26 | 29.29 | 29.72 | 103,501 | -0.59(-1.94%) |
Jul 29, 2015 | 29.89 | 30.75 | 29.69 | 30.31 | 172,731 | +0.58(+1.95%) |
Jul 28, 2015 | 29.85 | 29.90 | 29.57 | 29.73 | 29,959 | +0.07(+0.23%) |
Jul 27, 2015 | 29.07 | 29.91 | 29.00 | 29.66 | 126,984 | +0.42(+1.43%) |
Jul 24, 2015 | 29.71 | 29.85 | 29.19 | 29.24 | 28,423 | -0.62(-2.08%) |
Jul 23, 2015 | 29.38 | 30.02 | 29.25 | 29.86 | 46,531 | +0.63(+2.17%) |
Jul 22, 2015 | 28.87 | 29.46 | 28.31 | 29.23 | 73,868 | +0.43(+1.48%) |
Jul 21, 2015 | 29.08 | 29.25 | 28.75 | 28.80 | 127,188 | -0.16(-0.54%) |
Jul 20, 2015 | 29.38 | 29.63 | 28.90 | 28.96 | 70,281 | -0.34(-1.15%) |
Jul 17, 2015 | 28.82 | 29.46 | 28.71 | 29.29 | 25,192 | +0.52(+1.81%) |
Jul 16, 2015 | 28.76 | 28.96 | 28.55 | 28.78 | 54,848 | +0.15(+0.52%) |
Jul 15, 2015 | 28.59 | 28.82 | 28.58 | 28.63 | 69,129 | +0.04(+0.14%) |
Jul 14, 2015 | 28.35 | 28.78 | 28.24 | 28.59 | 165,417 | +0.24(+0.86%) |
Jul 13, 2015 | 28.34 | 28.59 | 27.94 | 28.34 | 35,632 | +0.05(+0.17%) |
Jul 10, 2015 | 28.14 | 28.41 | 27.92 | 28.30 | 40,538 | +0.56(+2.02%) |
Jul 09, 2015 | 27.63 | 27.84 | 27.45 | 27.74 | 145,658 | +0.38(+1.41%) |
Jul 08, 2015 | 27.39 | 27.57 | 27.23 | 27.35 | 77,449 | -0.12(-0.44%) |
Jul 07, 2015 | 26.91 | 27.59 | 26.69 | 27.47 | 75,140 | +0.45(+1.65%) |
Jul 06, 2015 | 26.82 | 27.13 | 26.73 | 27.03 | 145,788 | -0.04(-0.15%) |
Jul 02, 2015 | 26.75 | 27.07 | 27.07 | 27.07 | 146,108 | +0.32(+1.19%) |
Jul 01, 2015 | 26.65 | 26.84 | 26.41 | 26.75 | 38,846 | +0.26(+0.99%) |
Jun 30, 2015 | 26.54 | 26.92 | 26.43 | 26.49 | 55,837 | +0.07(+0.28%) |
Jun 29, 2015 | 26.43 | 26.66 | 26.31 | 26.41 | 71,883 | -0.15(-0.56%) |
Jun 26, 2015 | 26.24 | 26.63 | 26.08 | 26.56 | 36,522 | +0.22(+0.85%) |
Jun 25, 2015 | 26.21 | 26.45 | 26.04 | 26.34 | 16,116 | +0.21(+0.80%) |
Jun 24, 2015 | 26.33 | 26.33 | 26.12 | 26.13 | 23,115 | -0.28(-1.05%) |
Jun 23, 2015 | 26.39 | 26.59 | 26.39 | 26.41 | 111,945 | -0.16(-0.58%) |
Jun 22, 2015 | 26.49 | 26.62 | 26.41 | 26.56 | 70,979 | +0.16(+0.59%) |
Jun 19, 2015 | 26.26 | 26.51 | 26.02 | 26.41 | 51,455 | +0.18(+0.69%) |
Jun 18, 2015 | 26.39 | 26.49 | 26.10 | 26.22 | 67,060 | -0.02(-0.08%) |
Jun 17, 2015 | 25.64 | 26.29 | 25.61 | 26.24 | 143,935 | +0.67(+2.61%) |
Jun 16, 2015 | 25.76 | 25.92 | 25.56 | 25.58 | 59,966 | -0.19(-0.73%) |
Jun 15, 2015 | 25.99 | 26.18 | 25.65 | 25.77 | 72,396 | -0.36(-1.37%) |
Jun 12, 2015 | 26.08 | 26.30 | 26.02 | 26.12 | 27,283 | -0.13(-0.51%) |
Jun 11, 2015 | 26.14 | 26.30 | 25.90 | 26.26 | 112,778 | +0.23(+0.88%) |
Jun 10, 2015 | 26.29 | 26.32 | 25.88 | 26.03 | 102,055 | -0.02(-0.08%) |
Jun 09, 2015 | 26.22 | 26.35 | 26.05 | 26.05 | 41,082 | -0.15(-0.57%) |
Jun 08, 2015 | 26.08 | 26.21 | 25.85 | 26.20 | 88,029 | +0.30(+1.15%) |
Jun 05, 2015 | 25.64 | 26.02 | 25.64 | 25.90 | 71,128 | +0.14(+0.55%) |
Jun 04, 2015 | 25.61 | 25.88 | 25.58 | 25.76 | 40,923 | +0.05(+0.18%) |
Jun 03, 2015 | 25.34 | 26.06 | 25.34 | 25.71 | 104,993 | +0.34(+1.33%) |
Jun 02, 2015 | 25.24 | 25.44 | 25.12 | 25.37 | 68,570 | +0.07(+0.29%) |
Jun 01, 2015 | 25.46 | 25.56 | 25.06 | 25.30 | 48,306 | -0.06(-0.24%) |
May 29, 2015 | 25.79 | 25.87 | 25.17 | 25.36 | 75,640 | -0.30(-1.18%) |
May 28, 2015 | 26.21 | 26.21 | 25.58 | 25.66 | 178,561 | -0.69(-2.61%) |
May 27, 2015 | 26.58 | 26.58 | 26.06 | 26.35 | 80,868 | +0.07(+0.28%) |
May 26, 2015 | 26.94 | 26.94 | 26.12 | 26.28 | 80,439 | -1.19(-4.35%) |
May 22, 2015 | 27.49 | 27.47 | 27.47 | 27.47 | 79,426 | -0.21(-0.76%) |
May 21, 2015 | 27.27 | 27.76 | 27.14 | 27.68 | 137,649 | +0.43(+1.56%) |
May 20, 2015 | 27.27 | 27.29 | 26.96 | 27.26 | 99,029 | -0.03(-0.12%) |
May 19, 2015 | 27.65 | 27.65 | 27.15 | 27.29 | 74,734 | -0.21(-0.76%) |
May 18, 2015 | 27.99 | 27.99 | 27.41 | 27.50 | 70,805 | -0.38(-1.36%) |
May 15, 2015 | 27.74 | 28.11 | 27.66 | 27.88 | 144,350 | +0.26(+0.93%) |
May 14, 2015 | 27.80 | 28.26 | 27.51 | 27.62 | 138,117 | +0.20(+0.71%) |
May 13, 2015 | 27.78 | 27.92 | 27.40 | 27.43 | 106,625 | -0.24(-0.85%) |
May 12, 2015 | 27.22 | 27.95 | 27.22 | 27.66 | 64,901 | +0.30(+1.11%) |
May 11, 2015 | 27.06 | 27.70 | 27.06 | 27.36 | 97,875 | +0.16(+0.60%) |
May 08, 2015 | 27.33 | 27.40 | 27.03 | 27.20 | 58,539 | +0.26(+0.98%) |
May 07, 2015 | 27.61 | 27.65 | 26.93 | 26.93 | 210,422 | -0.67(-2.42%) |
May 06, 2015 | 27.70 | 28.11 | 27.47 | 27.60 | 64,046 | +0.05(+0.17%) |
May 05, 2015 | 26.99 | 27.72 | 26.99 | 27.55 | 231,376 | +0.61(+2.28%) |
May 04, 2015 | 26.55 | 26.98 | 26.55 | 26.94 | 121,885 | +0.31(+1.17%) |