Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.35 | 29.88 | 28.99 | 29.48 | 145,631 | +0.12(+0.42%) |
Jul 30, 2015 | 29.47 | 29.71 | 28.96 | 29.36 | 128,564 | -0.20(-0.68%) |
Jul 29, 2015 | 28.09 | 29.81 | 28.09 | 29.56 | 122,082 | +1.19(+4.21%) |
Jul 28, 2015 | 28.26 | 28.97 | 28.05 | 28.36 | 223,142 | +0.14(+0.50%) |
Jul 27, 2015 | 28.21 | 28.58 | 28.00 | 28.22 | 133,119 | -0.18(-0.62%) |
Jul 24, 2015 | 29.97 | 29.97 | 28.18 | 28.40 | 207,276 | -0.89(-3.05%) |
Jul 23, 2015 | 29.27 | 30.20 | 28.92 | 29.29 | 128,351 | +0.35(+1.21%) |
Jul 22, 2015 | 28.98 | 29.40 | 28.66 | 28.94 | 194,873 | -0.21(-0.72%) |
Jul 21, 2015 | 28.72 | 29.98 | 28.05 | 29.15 | 159,672 | +0.36(+1.25%) |
Jul 20, 2015 | 29.69 | 29.91 | 28.50 | 28.79 | 125,325 | -0.89(-3.01%) |
Jul 17, 2015 | 30.64 | 30.75 | 29.24 | 29.68 | 135,525 | -0.99(-3.21%) |
Jul 16, 2015 | 30.11 | 31.40 | 28.16 | 30.67 | 479,112 | +0.57(+1.89%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.06 | 30.10 | 157,891 | -1.22(-3.89%) |
Jul 14, 2015 | 31.43 | 32.07 | 31.31 | 31.32 | 79,601 | -0.33(-1.03%) |
Jul 13, 2015 | 32.37 | 32.59 | 31.31 | 31.64 | 139,549 | -0.74(-2.29%) |
Jul 10, 2015 | 32.06 | 32.50 | 31.86 | 32.39 | 63,616 | +0.58(+1.84%) |
Jul 09, 2015 | 31.95 | 32.71 | 31.67 | 31.80 | 116,499 | +0.13(+0.42%) |
Jul 08, 2015 | 31.59 | 31.90 | 30.88 | 31.67 | 98,626 | -0.06(-0.18%) |
Jul 07, 2015 | 30.85 | 31.80 | 29.53 | 31.73 | 148,818 | +0.84(+2.70%) |
Jul 06, 2015 | 32.43 | 32.51 | 30.48 | 30.89 | 266,155 | -1.57(-4.84%) |
Jul 02, 2015 | 32.34 | 32.46 | 32.46 | 32.46 | 316,066 | +0.25(+0.78%) |
Jul 01, 2015 | 31.83 | 32.56 | 31.79 | 32.21 | 85,000 | +0.23(+0.70%) |
Jun 30, 2015 | 33.31 | 33.46 | 31.49 | 31.99 | 198,455 | -1.29(-3.86%) |
Jun 29, 2015 | 33.68 | 33.82 | 33.15 | 33.27 | 126,039 | -0.46(-1.36%) |
Jun 26, 2015 | 34.20 | 34.22 | 33.17 | 33.73 | 96,281 | -0.55(-1.61%) |
Jun 25, 2015 | 34.24 | 34.56 | 34.09 | 34.28 | 200,544 | +0.06(+0.17%) |
Jun 24, 2015 | 33.98 | 34.32 | 33.91 | 34.22 | 95,915 | +0.07(+0.20%) |
Jun 23, 2015 | 33.99 | 34.25 | 33.60 | 34.16 | 165,810 | +0.06(+0.17%) |
Jun 22, 2015 | 34.18 | 34.29 | 33.11 | 34.10 | 195,171 | -0.03(-0.07%) |
Jun 19, 2015 | 34.36 | 34.58 | 33.98 | 34.12 | 684,141 | -0.21(-0.61%) |
Jun 18, 2015 | 34.61 | 34.92 | 33.83 | 34.33 | 166,789 | +0.12(+0.34%) |
Jun 17, 2015 | 34.42 | 34.68 | 33.14 | 34.22 | 230,724 | -0.03(-0.07%) |
Jun 16, 2015 | 34.22 | 34.42 | 33.98 | 34.24 | 203,651 | +0.32(+0.94%) |
Jun 15, 2015 | 33.39 | 34.27 | 33.24 | 33.92 | 161,306 | +0.32(+0.94%) |
Jun 12, 2015 | 33.63 | 33.88 | 33.48 | 33.61 | 273,320 | +0.02(+0.05%) |
Jun 11, 2015 | 33.75 | 33.75 | 33.50 | 33.59 | 33,047 | -0.13(-0.37%) |
Jun 10, 2015 | 33.31 | 33.85 | 33.31 | 33.72 | 162,698 | +0.48(+1.46%) |
Jun 09, 2015 | 33.46 | 33.89 | 33.13 | 33.23 | 107,989 | -0.60(-1.78%) |
Jun 08, 2015 | 33.73 | 34.22 | 33.61 | 33.83 | 82,310 | +0.13(+0.40%) |
Jun 05, 2015 | 33.85 | 34.48 | 33.50 | 33.70 | 173,883 | +0.08(+0.25%) |
Jun 04, 2015 | 34.20 | 34.37 | 32.99 | 33.62 | 115,070 | -0.73(-2.12%) |
Jun 03, 2015 | 35.17 | 35.48 | 34.27 | 34.34 | 104,603 | -0.72(-2.05%) |
Jun 02, 2015 | 35.08 | 35.42 | 34.91 | 35.06 | 254,715 | -0.04(-0.12%) |
Jun 01, 2015 | 35.01 | 35.38 | 34.45 | 35.10 | 178,926 | -0.10(-0.28%) |
May 29, 2015 | 35.24 | 35.74 | 34.88 | 35.20 | 146,394 | +0.04(+0.12%) |
May 28, 2015 | 35.28 | 35.99 | 34.88 | 35.16 | 74,726 | +0.08(+0.24%) |
May 27, 2015 | 34.90 | 35.44 | 34.40 | 35.08 | 89,695 | -0.13(-0.36%) |
May 26, 2015 | 35.24 | 35.38 | 34.60 | 35.20 | 49,370 | -0.13(-0.38%) |
May 22, 2015 | 34.90 | 35.34 | 35.34 | 35.34 | 92,700 | +0.57(+1.63%) |
May 21, 2015 | 34.93 | 35.61 | 34.58 | 34.77 | 86,906 | -0.30(-0.86%) |
May 20, 2015 | 34.47 | 35.10 | 34.09 | 35.07 | 29,111 | +0.58(+1.70%) |
May 19, 2015 | 33.39 | 34.68 | 32.98 | 34.48 | 238,918 | +1.09(+3.25%) |
May 18, 2015 | 33.34 | 33.63 | 33.25 | 33.40 | 63,609 | +0.10(+0.30%) |
May 15, 2015 | 33.36 | 33.73 | 32.98 | 33.30 | 231,942 | -0.06(-0.18%) |
May 14, 2015 | 33.06 | 33.62 | 32.72 | 33.36 | 124,701 | +0.13(+0.38%) |
May 13, 2015 | 33.07 | 33.58 | 32.90 | 33.23 | 57,519 | +0.04(+0.13%) |
May 12, 2015 | 33.54 | 33.61 | 32.69 | 33.19 | 156,648 | -0.42(-1.24%) |
May 11, 2015 | 33.65 | 33.91 | 32.22 | 33.61 | 94,088 | -0.21(-0.62%) |
May 08, 2015 | 33.76 | 33.92 | 33.40 | 33.82 | 44,049 | +0.08(+0.22%) |
May 07, 2015 | 33.23 | 33.81 | 32.45 | 33.74 | 66,506 | +0.58(+1.76%) |
May 06, 2015 | 33.61 | 33.61 | 32.98 | 33.16 | 68,577 | -0.23(-0.70%) |
May 05, 2015 | 33.31 | 33.54 | 33.06 | 33.39 | 71,353 | +0.41(+1.24%) |
May 04, 2015 | 34.23 | 35.07 | 32.87 | 32.98 | 64,371 | -1.25(-3.66%) |