Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.99 | 30.00 | 29.76 | 29.76 | 1,384 | +0.06(+0.20%) |
Jul 30, 2015 | 29.95 | 30.15 | 29.67 | 29.70 | 10,754 | -0.28(-0.92%) |
Jul 29, 2015 | 30.15 | 30.15 | 29.85 | 29.98 | 5,994 | +0.81(+2.78%) |
Jul 28, 2015 | 29.31 | 29.39 | 29.16 | 29.16 | 1,105 | -0.60(-2.03%) |
Jul 27, 2015 | 29.80 | 29.88 | 29.59 | 29.77 | 1,565 | -0.85(-2.78%) |
Jul 24, 2015 | 30.65 | 30.68 | 30.52 | 30.62 | 1,805 | +0.03(+0.10%) |
Jul 23, 2015 | 30.34 | 30.80 | 30.09 | 30.59 | 7,302 | +0.65(+2.17%) |
Jul 22, 2015 | 30.36 | 30.36 | 29.94 | 29.94 | 2,150 | -0.30(-0.99%) |
Jul 21, 2015 | 30.20 | 30.34 | 30.20 | 30.24 | 3,053 | +0.07(+0.25%) |
Jul 20, 2015 | 30.61 | 30.61 | 30.13 | 30.16 | 3,307 | +0.13(+0.45%) |
Jul 17, 2015 | 30.29 | 30.29 | 30.03 | 30.03 | 961 | -0.57(-1.86%) |
Jul 16, 2015 | 31.02 | 31.02 | 30.60 | 30.60 | 1,983 | +0.53(+1.76%) |
Jul 15, 2015 | 30.07 | 30.58 | 30.07 | 30.07 | 1,090 | +0.67(+2.27%) |
Jul 14, 2015 | 29.57 | 29.57 | 29.40 | 29.40 | 1,584 | +0.09(+0.30%) |
Jul 13, 2015 | 29.36 | 29.36 | 29.15 | 29.32 | 1,631 | +0.57(+1.97%) |
Jul 10, 2015 | 28.75 | 28.75 | 28.75 | 28.75 | 682 | +0.66(+2.35%) |
Jul 09, 2015 | 27.70 | 28.09 | 27.21 | 28.09 | 993 | +0.85(+3.12%) |
Jul 08, 2015 | 27.24 | 27.24 | 27.24 | 27.24 | 708 | -1.47(-5.12%) |
Jul 07, 2015 | 27.55 | 28.71 | 27.55 | 28.71 | 2,632 | +1.05(+3.80%) |
Jul 06, 2015 | 28.50 | 28.50 | 27.66 | 27.66 | 1,133 | -0.25(-0.88%) |
Jul 02, 2015 | 27.91 | 27.91 | 27.91 | 0 | +0.26(+0.92%) | |
Jul 01, 2015 | 27.65 | 27.65 | 27.65 | 27.65 | 1,536 | +0.04(+0.14%) |
Jun 30, 2015 | 27.61 | 27.61 | 27.61 | 27.61 | 835 | -0.39(-1.39%) |
Jun 29, 2015 | 28.55 | 28.57 | 27.74 | 28.00 | 1,898 | -1.38(-4.68%) |
Jun 26, 2015 | 29.55 | 29.55 | 29.24 | 29.38 | 1,148 | -0.18(-0.59%) |
Jun 25, 2015 | 29.80 | 29.80 | 29.55 | 29.55 | 1,066 | -0.09(-0.30%) |
Jun 24, 2015 | 29.64 | 29.64 | 29.64 | 29.64 | 392 | +0.02(+0.07%) |
Jun 23, 2015 | 30.00 | 30.00 | 29.62 | 29.62 | 752 | -0.88(-2.89%) |
Jun 22, 2015 | 30.34 | 30.82 | 30.34 | 30.50 | 3,942 | -0.52(-1.68%) |
Jun 19, 2015 | 30.82 | 31.02 | 30.46 | 31.02 | 1,718 | +0.48(+1.56%) |
Jun 18, 2015 | 30.18 | 30.54 | 30.18 | 30.54 | 651 | +0.78(+2.64%) |
Jun 17, 2015 | 30.36 | 30.36 | 29.74 | 29.76 | 3,350 | -0.26(-0.87%) |
Jun 16, 2015 | 30.02 | 30.02 | 30.02 | 30.02 | 697 | +0.38(+1.26%) |
Jun 15, 2015 | 29.55 | 29.64 | 29.55 | 29.64 | 1,078 | -0.37(-1.23%) |
Jun 12, 2015 | 29.73 | 30.02 | 29.59 | 30.02 | 2,087 | +0.09(+0.30%) |
Jun 11, 2015 | 30.00 | 30.00 | 29.55 | 29.93 | 2,988 | +0.12(+0.40%) |
Jun 10, 2015 | 29.75 | 29.80 | 29.70 | 29.80 | 926 | +0.65(+2.23%) |
Jun 09, 2015 | 29.18 | 29.18 | 29.16 | 29.16 | 1,956 | -0.30(-1.04%) |
Jun 08, 2015 | 28.64 | 29.46 | 28.41 | 29.46 | 7,890 | -0.13(-0.44%) |
Jun 05, 2015 | 29.56 | 29.59 | 29.56 | 29.59 | 5,422 | -0.45(-1.50%) |
Jun 04, 2015 | 29.87 | 30.48 | 29.85 | 30.04 | 6,519 | +0.09(+0.30%) |
Jun 03, 2015 | 29.55 | 29.97 | 29.55 | 29.95 | 1,239 | -0.13(-0.43%) |
Jun 02, 2015 | 30.10 | 30.10 | 29.95 | 30.08 | 993 | -0.02(-0.07%) |
Jun 01, 2015 | 29.53 | 30.10 | 29.53 | 30.10 | 5,197 | +0.10(+0.33%) |
May 29, 2015 | 30.28 | 30.28 | 29.53 | 30.00 | 1,895 | -0.48(-1.59%) |
May 28, 2015 | 30.18 | 30.48 | 30.18 | 30.48 | 21,359 | +0.18(+0.58%) |
May 27, 2015 | 30.51 | 30.54 | 30.31 | 30.31 | 1,511 | -0.62(-2.00%) |
May 26, 2015 | 31.20 | 31.20 | 30.93 | 30.93 | 1,648 | -0.14(-0.45%) |
May 22, 2015 | 31.07 | 31.07 | 31.07 | 0 | -0.72(-2.26%) | |
May 21, 2015 | 31.79 | 31.79 | 31.79 | 31.79 | 2,733 | -0.10(-0.31%) |
May 20, 2015 | 31.55 | 32.22 | 31.44 | 31.89 | 4,001 | -0.11(-0.34%) |
May 19, 2015 | 31.31 | 32.13 | 31.31 | 32.00 | 3,539 | +0.55(+1.76%) |
May 18, 2015 | 31.82 | 31.82 | 31.09 | 31.45 | 1,204 | -0.67(-2.10%) |
May 15, 2015 | 31.89 | 32.12 | 31.84 | 32.12 | 1,090 | +0.82(+2.62%) |
May 14, 2015 | 31.81 | 32.36 | 31.30 | 31.30 | 4,073 | +0.30(+0.97%) |
May 13, 2015 | 30.75 | 31.13 | 30.75 | 31.00 | 3,603 | +0.73(+2.41%) |
May 12, 2015 | 30.39 | 30.84 | 30.27 | 30.27 | 3,421 | -0.58(-1.88%) |
May 11, 2015 | 30.71 | 30.97 | 30.71 | 30.85 | 1,954 | -0.80(-2.54%) |
May 08, 2015 | 31.41 | 31.66 | 31.31 | 31.66 | 2,575 | +0.59(+1.90%) |
May 07, 2015 | 30.00 | 31.07 | 30.00 | 31.07 | 11,705 | +1.03(+3.43%) |
May 06, 2015 | 30.36 | 30.36 | 29.80 | 30.04 | 2,138 | -0.61(-2.01%) |
May 05, 2015 | 30.50 | 30.65 | 30.50 | 30.65 | 2,195 | +0.55(+1.83%) |
May 04, 2015 | 30.80 | 30.80 | 30.10 | 30.10 | 1,560 | -0.35(-1.15%) |