Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.25 | 32.57 | 31.60 | 31.61 | 632,023 | -0.71(-2.19%) |
Jul 30, 2015 | 32.32 | 32.73 | 31.38 | 32.32 | 2,583,551 | +0.87(+2.76%) |
Jul 29, 2015 | 30.91 | 31.97 | 30.66 | 31.45 | 617,286 | +0.29(+0.94%) |
Jul 28, 2015 | 30.55 | 32.55 | 30.26 | 31.16 | 1,440,029 | +0.74(+2.42%) |
Jul 27, 2015 | 30.66 | 30.97 | 30.32 | 30.42 | 498,335 | -0.47(-1.53%) |
Jul 24, 2015 | 31.44 | 31.44 | 30.54 | 30.90 | 700,963 | -0.53(-1.68%) |
Jul 23, 2015 | 31.03 | 31.63 | 30.97 | 31.42 | 700,899 | +0.40(+1.30%) |
Jul 22, 2015 | 31.99 | 32.43 | 30.86 | 31.02 | 814,032 | -1.12(-3.50%) |
Jul 21, 2015 | 32.07 | 32.49 | 31.76 | 32.14 | 518,913 | +0.05(+0.17%) |
Jul 20, 2015 | 31.97 | 32.53 | 31.26 | 32.09 | 780,575 | -0.06(-0.18%) |
Jul 17, 2015 | 32.82 | 33.01 | 31.54 | 32.15 | 647,104 | -0.32(-0.98%) |
Jul 16, 2015 | 33.47 | 33.57 | 32.43 | 32.47 | 487,462 | -0.89(-2.67%) |
Jul 15, 2015 | 34.20 | 34.53 | 33.26 | 33.36 | 440,007 | -0.94(-2.75%) |
Jul 14, 2015 | 33.71 | 34.32 | 33.70 | 34.30 | 526,919 | +0.52(+1.53%) |
Jul 13, 2015 | 34.47 | 34.70 | 33.55 | 33.78 | 491,989 | -0.58(-1.69%) |
Jul 10, 2015 | 33.77 | 34.74 | 33.77 | 34.36 | 539,444 | +0.63(+1.86%) |
Jul 09, 2015 | 34.06 | 34.46 | 33.60 | 33.74 | 477,665 | +0.11(+0.32%) |
Jul 08, 2015 | 34.16 | 34.49 | 33.47 | 33.63 | 683,138 | -0.72(-2.11%) |
Jul 07, 2015 | 32.74 | 34.53 | 32.45 | 34.35 | 933,089 | +1.52(+4.64%) |
Jul 06, 2015 | 33.31 | 33.31 | 32.45 | 32.83 | 426,767 | -0.65(-1.94%) |
Jul 02, 2015 | 33.27 | 33.48 | 33.48 | 33.48 | 458,871 | +0.08(+0.24%) |
Jul 01, 2015 | 33.82 | 33.91 | 33.17 | 33.40 | 569,689 | -0.35(-1.04%) |
Jun 30, 2015 | 34.04 | 34.27 | 33.60 | 33.75 | 1,031,743 | -0.05(-0.14%) |
Jun 29, 2015 | 33.72 | 33.96 | 33.71 | 33.80 | 537,258 | -0.19(-0.55%) |
Jun 26, 2015 | 33.83 | 34.08 | 33.72 | 33.99 | 779,904 | +0.04(+0.13%) |
Jun 25, 2015 | 33.72 | 34.16 | 33.33 | 33.94 | 495,932 | +0.17(+0.49%) |
Jun 24, 2015 | 33.56 | 33.90 | 33.48 | 33.78 | 456,109 | +0.09(+0.27%) |
Jun 23, 2015 | 33.70 | 34.08 | 33.43 | 33.69 | 572,402 | -0.09(-0.25%) |
Jun 22, 2015 | 33.57 | 34.19 | 33.54 | 33.77 | 584,377 | +0.47(+1.41%) |
Jun 19, 2015 | 34.67 | 34.67 | 33.13 | 33.30 | 2,679,404 | -1.11(-3.22%) |
Jun 18, 2015 | 34.56 | 34.94 | 34.29 | 34.41 | 794,560 | -0.15(-0.43%) |
Jun 17, 2015 | 34.93 | 35.13 | 34.42 | 34.56 | 352,042 | -0.19(-0.55%) |
Jun 16, 2015 | 34.72 | 35.10 | 34.51 | 34.75 | 339,316 | -0.04(-0.11%) |
Jun 15, 2015 | 34.25 | 34.92 | 34.10 | 34.79 | 378,722 | +0.45(+1.30%) |
Jun 12, 2015 | 34.80 | 34.88 | 34.29 | 34.34 | 355,773 | -0.66(-1.89%) |
Jun 11, 2015 | 35.28 | 35.41 | 34.74 | 35.00 | 534,378 | -0.19(-0.54%) |
Jun 10, 2015 | 35.18 | 35.31 | 34.89 | 35.20 | 339,643 | +0.33(+0.95%) |
Jun 09, 2015 | 34.81 | 35.09 | 34.57 | 34.86 | 298,538 | +0.22(+0.63%) |
Jun 08, 2015 | 34.67 | 35.02 | 34.48 | 34.65 | 455,925 | -0.13(-0.38%) |
Jun 05, 2015 | 34.61 | 34.61 | 34.27 | 34.78 | 594,914 | +0.14(+0.42%) |
Jun 04, 2015 | 35.50 | 35.72 | 34.56 | 34.64 | 770,588 | -1.05(-2.94%) |
Jun 03, 2015 | 36.11 | 36.03 | 35.68 | 35.68 | 275,878 | -0.35(-0.96%) |
Jun 02, 2015 | 36.44 | 36.55 | 35.97 | 36.03 | 343,109 | -0.17(-0.47%) |
Jun 01, 2015 | 36.39 | 36.73 | 36.14 | 36.20 | 413,769 | -0.28(-0.77%) |
May 29, 2015 | 36.75 | 37.01 | 36.38 | 36.48 | 387,269 | -0.13(-0.36%) |
May 28, 2015 | 36.56 | 36.71 | 36.36 | 36.62 | 207,004 | -0.17(-0.46%) |
May 27, 2015 | 36.53 | 36.89 | 36.38 | 36.79 | 357,767 | +0.19(+0.51%) |
May 26, 2015 | 36.67 | 37.07 | 36.38 | 36.60 | 232,880 | -0.20(-0.54%) |
May 22, 2015 | 36.48 | 36.80 | 36.80 | 36.80 | 163,346 | +0.05(+0.13%) |
May 21, 2015 | 36.54 | 36.86 | 36.41 | 36.75 | 216,503 | +0.23(+0.64%) |
May 20, 2015 | 36.71 | 36.80 | 36.39 | 36.52 | 411,808 | -0.19(-0.52%) |
May 19, 2015 | 37.25 | 37.31 | 36.65 | 36.71 | 289,603 | -0.61(-1.63%) |
May 18, 2015 | 36.91 | 37.41 | 36.78 | 37.31 | 355,501 | +0.50(+1.36%) |
May 15, 2015 | 36.68 | 37.13 | 36.63 | 36.81 | 340,364 | -0.02(-0.04%) |
May 14, 2015 | 37.06 | 37.41 | 36.66 | 36.83 | 367,023 | +0.03(+0.07%) |
May 13, 2015 | 37.45 | 37.59 | 36.52 | 36.80 | 295,975 | -0.18(-0.48%) |
May 12, 2015 | 36.75 | 37.07 | 36.47 | 36.98 | 470,842 | +0.13(+0.36%) |
May 11, 2015 | 37.00 | 37.00 | 36.76 | 36.85 | 514,118 | -0.53(-1.41%) |
May 08, 2015 | 37.52 | 37.64 | 37.15 | 37.37 | 336,797 | +0.15(+0.41%) |
May 07, 2015 | 38.01 | 38.01 | 37.16 | 37.22 | 350,606 | -0.78(-2.06%) |
May 06, 2015 | 39.30 | 39.30 | 37.75 | 38.00 | 433,443 | -0.23(-0.61%) |
May 05, 2015 | 38.00 | 38.57 | 37.73 | 38.24 | 485,641 | +0.48(+1.27%) |
May 04, 2015 | 37.91 | 38.11 | 37.52 | 37.76 | 286,987 | -0.35(-0.91%) |