Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.77 | 32.07 | 31.29 | 31.64 | 312,794 | -0.22(-0.68%) |
Jul 30, 2015 | 31.50 | 32.14 | 30.78 | 31.86 | 350,874 | +0.26(+0.81%) |
Jul 29, 2015 | 30.92 | 31.69 | 29.47 | 31.60 | 895,033 | +0.68(+2.21%) |
Jul 28, 2015 | 31.49 | 31.57 | 29.91 | 30.92 | 930,614 | -0.33(-1.04%) |
Jul 27, 2015 | 33.10 | 33.10 | 30.97 | 31.25 | 680,294 | -2.13(-6.37%) |
Jul 24, 2015 | 35.52 | 35.92 | 33.28 | 33.37 | 621,847 | -2.18(-6.12%) |
Jul 23, 2015 | 35.49 | 36.57 | 35.49 | 35.55 | 508,310 | +0.23(+0.64%) |
Jul 22, 2015 | 35.01 | 35.65 | 34.84 | 35.32 | 351,154 | +0.16(+0.45%) |
Jul 21, 2015 | 35.33 | 35.78 | 34.73 | 35.16 | 370,272 | -0.17(-0.48%) |
Jul 20, 2015 | 34.86 | 35.33 | 34.34 | 35.33 | 476,206 | +0.65(+1.88%) |
Jul 17, 2015 | 34.73 | 34.98 | 34.31 | 34.68 | 445,095 | -0.05(-0.14%) |
Jul 16, 2015 | 34.63 | 34.79 | 34.05 | 34.73 | 332,401 | +0.30(+0.86%) |
Jul 15, 2015 | 34.71 | 34.88 | 34.02 | 34.43 | 274,678 | -0.28(-0.80%) |
Jul 14, 2015 | 33.99 | 35.03 | 33.99 | 34.71 | 335,934 | +0.53(+1.56%) |
Jul 13, 2015 | 34.18 | 34.49 | 33.84 | 34.18 | 254,550 | +0.10(+0.29%) |
Jul 10, 2015 | 34.21 | 34.37 | 33.91 | 34.08 | 257,204 | +0.26(+0.76%) |
Jul 09, 2015 | 33.43 | 34.24 | 33.21 | 33.82 | 236,044 | +0.86(+2.61%) |
Jul 08, 2015 | 32.69 | 33.52 | 32.45 | 32.96 | 270,990 | -0.19(-0.57%) |
Jul 07, 2015 | 34.03 | 34.36 | 32.56 | 33.15 | 516,778 | -0.94(-2.76%) |
Jul 06, 2015 | 33.03 | 34.12 | 32.33 | 34.09 | 414,509 | +0.44(+1.29%) |
Jul 02, 2015 | 34.24 | 33.65 | 33.65 | 33.65 | 330,679 | -0.45(-1.31%) |
Jul 01, 2015 | 34.19 | 34.56 | 33.92 | 34.10 | 287,860 | +0.33(+0.97%) |
Jun 30, 2015 | 34.40 | 34.64 | 32.93 | 33.77 | 553,434 | -0.23(-0.67%) |
Jun 29, 2015 | 34.49 | 34.96 | 33.75 | 34.00 | 781,534 | -1.35(-3.83%) |
Jun 26, 2015 | 36.95 | 37.24 | 34.79 | 35.35 | 2,551,388 | -1.60(-4.33%) |
Jun 25, 2015 | 36.39 | 37.00 | 36.31 | 36.95 | 465,797 | +0.61(+1.69%) |
Jun 24, 2015 | 37.67 | 37.76 | 36.06 | 36.34 | 759,877 | -1.33(-3.52%) |
Jun 23, 2015 | 38.12 | 38.18 | 37.43 | 37.67 | 587,318 | -0.26(-0.68%) |
Jun 22, 2015 | 37.85 | 38.65 | 37.38 | 37.92 | 615,091 | +0.63(+1.70%) |
Jun 19, 2015 | 37.93 | 37.98 | 36.96 | 37.29 | 582,777 | -0.64(-1.69%) |
Jun 18, 2015 | 37.73 | 38.09 | 37.50 | 37.93 | 444,350 | +0.21(+0.55%) |
Jun 17, 2015 | 38.04 | 38.21 | 37.34 | 37.73 | 652,083 | -0.09(-0.24%) |
Jun 16, 2015 | 35.94 | 37.88 | 35.94 | 37.81 | 1,458,110 | +1.73(+4.80%) |
Jun 15, 2015 | 35.31 | 36.17 | 34.86 | 36.08 | 505,892 | +0.56(+1.59%) |
Jun 12, 2015 | 35.15 | 35.62 | 34.90 | 35.52 | 296,332 | +0.16(+0.45%) |
Jun 11, 2015 | 35.60 | 35.69 | 35.09 | 35.36 | 192,074 | -0.27(-0.75%) |
Jun 10, 2015 | 35.78 | 35.82 | 35.41 | 35.63 | 409,142 | -0.03(-0.08%) |
Jun 09, 2015 | 35.99 | 36.16 | 33.84 | 35.66 | 760,526 | -0.24(-0.66%) |
Jun 08, 2015 | 35.60 | 36.43 | 35.53 | 35.90 | 776,535 | +0.89(+2.54%) |
Jun 05, 2015 | 34.90 | 35.23 | 34.21 | 35.01 | 497,523 | +0.17(+0.48%) |
Jun 04, 2015 | 34.61 | 35.60 | 34.56 | 34.84 | 321,797 | -0.10(-0.28%) |
Jun 03, 2015 | 34.99 | 35.14 | 34.41 | 34.94 | 342,119 | -0.05(-0.14%) |
Jun 02, 2015 | 34.12 | 35.83 | 33.89 | 34.99 | 691,711 | +0.62(+1.81%) |
Jun 01, 2015 | 34.60 | 35.16 | 33.80 | 34.36 | 646,524 | -0.01(-0.03%) |
May 29, 2015 | 34.24 | 34.60 | 33.47 | 34.37 | 670,313 | +0.05(+0.14%) |
May 28, 2015 | 34.83 | 34.96 | 33.78 | 34.32 | 373,705 | -0.47(-1.36%) |
May 27, 2015 | 34.83 | 34.96 | 34.24 | 34.80 | 441,684 | +0.02(+0.06%) |
May 26, 2015 | 35.28 | 35.32 | 33.91 | 34.78 | 627,328 | -0.49(-1.40%) |
May 22, 2015 | 35.84 | 35.27 | 35.27 | 35.27 | 576,514 | -0.53(-1.49%) |
May 21, 2015 | 35.46 | 36.25 | 35.46 | 35.81 | 536,092 | +0.41(+1.15%) |
May 20, 2015 | 35.20 | 35.90 | 35.00 | 35.40 | 687,973 | +0.13(+0.36%) |
May 19, 2015 | 35.12 | 35.44 | 34.17 | 35.27 | 768,221 | +0.32(+0.91%) |
May 18, 2015 | 35.08 | 35.46 | 34.94 | 34.96 | 905,228 | +0.06(+0.17%) |
May 15, 2015 | 36.23 | 36.24 | 34.64 | 34.90 | 3,595,369 | -3.91(-10.07%) |
May 14, 2015 | 38.20 | 39.31 | 37.61 | 38.80 | 439,927 | +1.08(+2.86%) |
May 13, 2015 | 38.58 | 39.22 | 37.53 | 37.73 | 386,681 | -0.79(-2.05%) |
May 12, 2015 | 37.98 | 38.77 | 36.71 | 38.52 | 556,240 | +0.65(+1.72%) |
May 11, 2015 | 35.66 | 37.98 | 35.58 | 37.86 | 877,382 | +2.56(+7.25%) |
May 08, 2015 | 35.32 | 37.28 | 34.61 | 35.30 | 1,456,189 | +0.37(+1.05%) |
May 07, 2015 | 33.19 | 35.18 | 31.18 | 34.94 | 2,082,648 | +2.25(+6.90%) |
May 06, 2015 | 30.95 | 33.61 | 30.51 | 32.68 | 841,993 | +1.70(+5.49%) |
May 05, 2015 | 32.38 | 32.38 | 30.50 | 30.98 | 323,402 | -1.61(-4.95%) |
May 04, 2015 | 31.70 | 33.07 | 31.68 | 32.59 | 531,310 | +1.02(+3.23%) |