Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.18 | 31.99 | 31.04 | 31.94 | 634,519 | +0.71(+2.26%) |
Jul 30, 2015 | 30.70 | 31.40 | 30.24 | 31.24 | 402,004 | +0.62(+2.02%) |
Jul 29, 2015 | 29.86 | 30.82 | 29.81 | 30.62 | 560,610 | +0.76(+2.54%) |
Jul 28, 2015 | 29.74 | 30.26 | 28.94 | 29.86 | 527,399 | +0.53(+1.82%) |
Jul 27, 2015 | 29.72 | 30.28 | 29.15 | 29.33 | 441,146 | -0.82(-2.71%) |
Jul 24, 2015 | 33.12 | 33.12 | 29.98 | 30.14 | 946,096 | -3.15(-9.46%) |
Jul 23, 2015 | 32.69 | 34.41 | 31.59 | 33.29 | 556,298 | -1.58(-4.54%) |
Jul 22, 2015 | 34.77 | 34.97 | 34.49 | 34.88 | 199,981 | -0.03(-0.10%) |
Jul 21, 2015 | 35.17 | 35.39 | 34.71 | 34.91 | 142,284 | -0.22(-0.64%) |
Jul 20, 2015 | 35.53 | 36.06 | 35.05 | 35.13 | 206,393 | -0.27(-0.75%) |
Jul 17, 2015 | 35.89 | 36.00 | 34.87 | 35.40 | 187,531 | -0.39(-1.08%) |
Jul 16, 2015 | 35.53 | 36.23 | 35.44 | 35.79 | 177,735 | +0.53(+1.51%) |
Jul 15, 2015 | 36.32 | 36.32 | 35.02 | 35.25 | 266,142 | -1.12(-3.07%) |
Jul 14, 2015 | 35.86 | 36.81 | 35.69 | 36.37 | 226,520 | +0.60(+1.68%) |
Jul 13, 2015 | 35.61 | 35.86 | 35.37 | 35.77 | 160,578 | +0.23(+0.65%) |
Jul 10, 2015 | 35.40 | 35.63 | 35.26 | 35.54 | 158,979 | +0.57(+1.62%) |
Jul 09, 2015 | 35.80 | 35.93 | 34.83 | 34.97 | 178,074 | -0.34(-0.95%) |
Jul 08, 2015 | 34.97 | 35.59 | 34.79 | 35.31 | 210,967 | -0.06(-0.17%) |
Jul 07, 2015 | 35.53 | 35.56 | 34.73 | 35.37 | 205,429 | -0.36(-1.01%) |
Jul 06, 2015 | 35.27 | 36.04 | 35.07 | 35.73 | 152,453 | +0.11(+0.31%) |
Jul 02, 2015 | 35.99 | 35.62 | 35.62 | 35.62 | 112,289 | -0.34(-0.93%) |
Jul 01, 2015 | 36.38 | 36.57 | 35.56 | 35.95 | 287,629 | -0.22(-0.59%) |
Jun 30, 2015 | 36.84 | 36.84 | 36.13 | 36.17 | 291,101 | -0.39(-1.06%) |
Jun 29, 2015 | 37.32 | 37.59 | 36.39 | 36.55 | 283,475 | -1.01(-2.68%) |
Jun 26, 2015 | 37.48 | 37.68 | 36.97 | 37.56 | 656,083 | +0.27(+0.72%) |
Jun 25, 2015 | 37.50 | 37.63 | 36.85 | 37.29 | 146,821 | -0.13(-0.34%) |
Jun 24, 2015 | 37.80 | 37.98 | 37.15 | 37.42 | 256,316 | -0.35(-0.93%) |
Jun 23, 2015 | 37.31 | 37.85 | 37.25 | 37.77 | 260,269 | +0.34(+0.92%) |
Jun 22, 2015 | 36.99 | 37.47 | 36.61 | 37.43 | 294,479 | +0.75(+2.04%) |
Jun 19, 2015 | 35.97 | 37.21 | 35.96 | 36.68 | 656,251 | +0.74(+2.06%) |
Jun 18, 2015 | 34.92 | 36.09 | 34.90 | 35.94 | 342,469 | +1.06(+3.03%) |
Jun 17, 2015 | 34.84 | 35.13 | 34.69 | 34.88 | 240,143 | +0.20(+0.57%) |
Jun 16, 2015 | 34.06 | 34.70 | 34.00 | 34.69 | 208,484 | +0.45(+1.31%) |
Jun 15, 2015 | 34.29 | 34.69 | 33.70 | 34.24 | 216,550 | -0.29(-0.85%) |
Jun 12, 2015 | 35.08 | 35.08 | 34.33 | 34.53 | 133,449 | -0.61(-1.74%) |
Jun 11, 2015 | 35.56 | 35.56 | 34.95 | 35.14 | 128,593 | -0.40(-1.14%) |
Jun 10, 2015 | 35.35 | 35.95 | 35.10 | 35.55 | 248,905 | +0.40(+1.13%) |
Jun 09, 2015 | 34.76 | 35.19 | 34.45 | 35.15 | 177,661 | +0.29(+0.84%) |
Jun 08, 2015 | 34.65 | 35.10 | 34.58 | 34.86 | 133,872 | +0.09(+0.25%) |
Jun 05, 2015 | 34.15 | 34.82 | 33.78 | 34.77 | 142,873 | +0.57(+1.66%) |
Jun 04, 2015 | 34.75 | 35.14 | 34.01 | 34.20 | 149,039 | -0.85(-2.43%) |
Jun 03, 2015 | 34.57 | 35.11 | 34.28 | 35.06 | 145,878 | +0.65(+1.90%) |
Jun 02, 2015 | 34.33 | 34.74 | 34.24 | 34.40 | 321,307 | -0.11(-0.32%) |
Jun 01, 2015 | 34.44 | 34.69 | 34.21 | 34.51 | 382,994 | +0.38(+1.11%) |
May 29, 2015 | 34.77 | 34.94 | 34.10 | 34.14 | 288,801 | -0.61(-1.76%) |
May 28, 2015 | 35.45 | 36.03 | 34.43 | 34.75 | 374,543 | -0.75(-2.11%) |
May 27, 2015 | 33.98 | 35.56 | 33.92 | 35.49 | 342,930 | +1.51(+4.46%) |
May 26, 2015 | 33.77 | 34.14 | 33.38 | 33.98 | 334,148 | +0.03(+0.08%) |
May 22, 2015 | 34.05 | 33.96 | 33.96 | 33.96 | 207,375 | -0.26(-0.75%) |
May 21, 2015 | 33.82 | 34.38 | 33.09 | 34.21 | 208,440 | +0.42(+1.25%) |
May 20, 2015 | 34.08 | 34.48 | 33.67 | 33.79 | 180,014 | -0.04(-0.13%) |
May 19, 2015 | 34.57 | 34.57 | 33.69 | 33.83 | 249,496 | -0.59(-1.72%) |
May 18, 2015 | 33.56 | 34.87 | 33.45 | 34.43 | 446,482 | +0.76(+2.27%) |
May 15, 2015 | 32.77 | 33.84 | 32.59 | 33.67 | 371,385 | +0.89(+2.72%) |
May 14, 2015 | 32.40 | 32.83 | 32.40 | 32.77 | 280,959 | +0.54(+1.67%) |
May 13, 2015 | 31.93 | 32.50 | 31.68 | 32.24 | 223,419 | +0.37(+1.16%) |
May 12, 2015 | 32.36 | 32.52 | 31.57 | 31.87 | 214,399 | -0.65(-2.00%) |
May 11, 2015 | 33.02 | 33.62 | 32.52 | 32.52 | 252,317 | -0.62(-1.89%) |
May 08, 2015 | 33.11 | 33.42 | 32.35 | 33.14 | 298,384 | +0.41(+1.26%) |
May 07, 2015 | 32.22 | 33.10 | 32.19 | 32.73 | 272,075 | +0.40(+1.24%) |
May 06, 2015 | 32.09 | 32.43 | 31.91 | 32.33 | 248,088 | +0.35(+1.10%) |
May 05, 2015 | 31.88 | 32.65 | 31.74 | 31.98 | 301,465 | +0.06(+0.19%) |
May 04, 2015 | 32.11 | 32.96 | 31.15 | 31.92 | 347,614 | -0.12(-0.37%) |