Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.41 | 31.45 | 30.37 | 31.09 | 1,944,594 | +1.73(+5.90%) |
Jul 30, 2015 | 29.58 | 29.58 | 29.28 | 29.36 | 1,219,035 | -0.37(-1.24%) |
Jul 29, 2015 | 29.54 | 29.75 | 29.36 | 29.72 | 1,277,166 | +0.29(+0.99%) |
Jul 28, 2015 | 29.21 | 29.59 | 28.94 | 29.43 | 943,070 | +0.37(+1.27%) |
Jul 27, 2015 | 29.45 | 29.67 | 28.99 | 29.07 | 1,063,943 | -0.67(-2.25%) |
Jul 24, 2015 | 30.29 | 30.42 | 29.53 | 29.73 | 663,933 | -0.46(-1.51%) |
Jul 23, 2015 | 30.66 | 30.67 | 30.04 | 30.19 | 558,029 | -0.42(-1.38%) |
Jul 22, 2015 | 30.22 | 30.79 | 29.95 | 30.61 | 606,790 | +0.32(+1.05%) |
Jul 21, 2015 | 30.36 | 30.79 | 30.17 | 30.30 | 493,506 | -0.09(-0.29%) |
Jul 20, 2015 | 30.49 | 30.57 | 30.23 | 30.38 | 541,496 | -0.11(-0.35%) |
Jul 17, 2015 | 30.30 | 30.62 | 30.10 | 30.49 | 412,080 | +0.19(+0.64%) |
Jul 16, 2015 | 30.28 | 30.43 | 30.04 | 30.30 | 443,644 | +0.19(+0.64%) |
Jul 15, 2015 | 30.10 | 30.25 | 29.79 | 30.10 | 502,295 | -0.05(-0.18%) |
Jul 14, 2015 | 30.05 | 30.27 | 29.99 | 30.16 | 304,096 | +0.04(+0.15%) |
Jul 13, 2015 | 30.03 | 30.21 | 29.92 | 30.11 | 522,574 | +0.33(+1.12%) |
Jul 10, 2015 | 29.22 | 29.79 | 29.17 | 29.78 | 1,040,344 | +0.77(+2.64%) |
Jul 09, 2015 | 29.29 | 29.42 | 29.01 | 29.01 | 485,030 | +0.04(+0.12%) |
Jul 08, 2015 | 29.63 | 29.77 | 28.72 | 28.98 | 633,285 | -0.80(-2.69%) |
Jul 07, 2015 | 29.59 | 29.89 | 28.91 | 29.78 | 1,037,951 | +0.15(+0.50%) |
Jul 06, 2015 | 29.64 | 29.91 | 29.23 | 29.63 | 713,408 | -0.18(-0.62%) |
Jul 02, 2015 | 29.89 | 29.81 | 29.81 | 29.81 | 612,557 | +0.00(+0.00%) |
Jul 01, 2015 | 29.99 | 30.16 | 29.67 | 29.81 | 1,071,848 | +0.00(+0.00%) |
Jun 30, 2015 | 30.32 | 30.45 | 29.79 | 29.81 | 813,622 | -0.34(-1.14%) |
Jun 29, 2015 | 30.67 | 30.74 | 30.16 | 30.16 | 727,245 | -0.76(-2.45%) |
Jun 26, 2015 | 31.38 | 31.43 | 30.72 | 30.91 | 1,280,622 | -0.47(-1.49%) |
Jun 25, 2015 | 31.58 | 31.69 | 31.15 | 31.38 | 522,176 | -0.16(-0.50%) |
Jun 24, 2015 | 31.98 | 32.20 | 31.50 | 31.54 | 328,733 | -0.48(-1.51%) |
Jun 23, 2015 | 31.66 | 32.08 | 31.55 | 32.02 | 421,892 | +0.46(+1.45%) |
Jun 22, 2015 | 31.58 | 31.66 | 31.44 | 31.56 | 268,405 | +0.13(+0.42%) |
Jun 19, 2015 | 31.43 | 31.80 | 31.40 | 31.43 | 486,024 | -0.11(-0.33%) |
Jun 18, 2015 | 31.27 | 31.71 | 31.08 | 31.54 | 498,646 | +0.31(+0.99%) |
Jun 17, 2015 | 31.28 | 31.51 | 31.05 | 31.23 | 450,007 | +0.04(+0.11%) |
Jun 16, 2015 | 31.62 | 31.62 | 31.14 | 31.19 | 813,054 | -0.43(-1.36%) |
Jun 15, 2015 | 31.21 | 31.67 | 31.04 | 31.62 | 723,160 | +0.30(+0.95%) |
Jun 12, 2015 | 31.43 | 31.59 | 31.27 | 31.33 | 608,783 | -0.15(-0.47%) |
Jun 11, 2015 | 31.71 | 31.91 | 31.37 | 31.47 | 393,743 | -0.26(-0.80%) |
Jun 10, 2015 | 31.81 | 32.10 | 31.57 | 31.73 | 507,214 | +0.09(+0.28%) |
Jun 09, 2015 | 31.62 | 31.97 | 31.61 | 31.64 | 534,927 | -0.07(-0.22%) |
Jun 08, 2015 | 32.27 | 32.58 | 31.58 | 31.71 | 1,048,952 | -0.62(-1.90%) |
Jun 05, 2015 | 32.81 | 32.81 | 32.13 | 32.33 | 1,340,195 | -0.38(-1.16%) |
Jun 04, 2015 | 33.73 | 33.81 | 32.66 | 32.71 | 1,130,808 | -1.11(-3.28%) |
Jun 03, 2015 | 33.67 | 34.37 | 33.63 | 33.81 | 774,866 | +0.24(+0.71%) |
Jun 02, 2015 | 33.40 | 33.68 | 33.09 | 33.58 | 439,234 | +0.12(+0.37%) |
Jun 01, 2015 | 33.16 | 33.55 | 33.16 | 33.45 | 507,030 | +0.36(+1.09%) |
May 29, 2015 | 33.31 | 33.39 | 32.97 | 33.09 | 432,130 | -0.28(-0.84%) |
May 28, 2015 | 33.48 | 33.61 | 33.17 | 33.37 | 463,206 | -0.21(-0.63%) |
May 27, 2015 | 33.10 | 33.69 | 32.93 | 33.59 | 803,027 | +0.46(+1.38%) |
May 26, 2015 | 33.64 | 33.64 | 33.00 | 33.13 | 533,537 | -0.57(-1.70%) |
May 22, 2015 | 33.64 | 33.70 | 33.70 | 33.70 | 730,930 | +0.03(+0.08%) |
May 21, 2015 | 33.64 | 34.08 | 33.53 | 33.67 | 655,608 | +0.08(+0.24%) |
May 20, 2015 | 34.11 | 34.19 | 33.49 | 33.59 | 1,194,394 | -0.47(-1.37%) |
May 19, 2015 | 34.51 | 34.54 | 33.93 | 34.06 | 1,170,432 | -0.45(-1.30%) |
May 18, 2015 | 34.91 | 35.04 | 34.42 | 34.51 | 931,906 | -0.72(-2.05%) |
May 15, 2015 | 34.94 | 35.30 | 34.91 | 35.23 | 848,044 | -0.13(-0.37%) |
May 14, 2015 | 34.92 | 35.61 | 34.71 | 35.36 | 1,127,192 | +0.64(+1.85%) |
May 13, 2015 | 34.71 | 34.88 | 34.54 | 34.72 | 802,819 | +0.01(+0.03%) |
May 12, 2015 | 34.65 | 34.74 | 33.97 | 34.71 | 936,311 | -0.05(-0.15%) |
May 11, 2015 | 34.41 | 34.98 | 34.41 | 34.76 | 896,955 | +0.45(+1.31%) |
May 08, 2015 | 34.07 | 35.05 | 33.88 | 34.32 | 1,266,015 | +0.13(+0.39%) |
May 07, 2015 | 34.13 | 34.47 | 33.88 | 34.18 | 646,110 | -0.11(-0.33%) |
May 06, 2015 | 34.46 | 34.53 | 34.15 | 34.30 | 500,811 | -0.09(-0.26%) |
May 05, 2015 | 34.86 | 35.02 | 34.36 | 34.39 | 581,475 | -0.48(-1.39%) |
May 04, 2015 | 35.11 | 35.31 | 34.74 | 34.87 | 970,155 | -0.25(-0.70%) |