Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.42 | 34.14 | 33.38 | 34.08 | 15,796,415 | +0.83(+2.50%) |
Jul 30, 2015 | 33.69 | 33.74 | 33.12 | 33.25 | 1,557,872 | -0.44(-1.31%) |
Jul 29, 2015 | 33.04 | 33.78 | 33.00 | 33.69 | 1,218,658 | +0.68(+2.06%) |
Jul 28, 2015 | 31.71 | 33.03 | 31.52 | 33.01 | 1,531,255 | +1.40(+4.43%) |
Jul 27, 2015 | 30.92 | 31.65 | 30.92 | 31.61 | 2,346,901 | +1.52(+5.05%) |
Jul 24, 2015 | 30.29 | 30.45 | 29.98 | 30.09 | 673,571 | -0.31(-1.02%) |
Jul 23, 2015 | 29.89 | 30.44 | 29.68 | 30.40 | 600,441 | +0.47(+1.57%) |
Jul 22, 2015 | 29.30 | 30.00 | 29.20 | 29.93 | 306,906 | +0.48(+1.63%) |
Jul 21, 2015 | 29.40 | 29.59 | 29.11 | 29.45 | 308,015 | +0.04(+0.14%) |
Jul 20, 2015 | 29.78 | 29.93 | 29.25 | 29.41 | 549,266 | -0.40(-1.34%) |
Jul 17, 2015 | 29.91 | 30.13 | 29.62 | 29.81 | 353,029 | -0.07(-0.23%) |
Jul 16, 2015 | 29.92 | 30.24 | 29.68 | 29.88 | 487,779 | +0.02(+0.07%) |
Jul 15, 2015 | 29.98 | 30.20 | 29.55 | 29.86 | 606,681 | -0.04(-0.13%) |
Jul 14, 2015 | 29.19 | 29.99 | 28.93 | 29.90 | 575,064 | +0.75(+2.57%) |
Jul 13, 2015 | 29.21 | 29.34 | 28.83 | 29.15 | 795,324 | +0.19(+0.66%) |
Jul 10, 2015 | 29.16 | 29.60 | 28.86 | 28.96 | 383,659 | +0.00(+0.00%) |
Jul 09, 2015 | 29.02 | 29.03 | 28.62 | 28.96 | 427,820 | +0.28(+0.98%) |
Jul 08, 2015 | 29.35 | 29.35 | 28.41 | 28.68 | 359,227 | -0.87(-2.94%) |
Jul 07, 2015 | 29.28 | 29.60 | 28.84 | 29.55 | 602,218 | +0.35(+1.20%) |
Jul 06, 2015 | 29.45 | 29.74 | 28.94 | 29.20 | 922,707 | -0.42(-1.42%) |
Jul 02, 2015 | 29.83 | 29.62 | 29.62 | 29.62 | 402,000 | -0.10(-0.34%) |
Jul 01, 2015 | 29.63 | 30.08 | 29.41 | 29.72 | 406,706 | +0.39(+1.33%) |
Jun 30, 2015 | 29.74 | 29.74 | 29.16 | 29.33 | 443,265 | -0.11(-0.37%) |
Jun 29, 2015 | 29.73 | 30.00 | 29.36 | 29.44 | 881,020 | -0.33(-1.11%) |
Jun 26, 2015 | 29.99 | 30.17 | 29.72 | 29.77 | 2,975,679 | -0.14(-0.47%) |
Jun 25, 2015 | 30.01 | 30.11 | 29.61 | 29.91 | 708,853 | -0.07(-0.23%) |
Jun 24, 2015 | 30.59 | 30.89 | 29.96 | 29.98 | 568,799 | -0.78(-2.54%) |
Jun 23, 2015 | 30.86 | 30.86 | 30.49 | 30.76 | 684,900 | -0.03(-0.10%) |
Jun 22, 2015 | 30.76 | 31.07 | 30.60 | 30.79 | 558,912 | +0.29(+0.95%) |
Jun 19, 2015 | 30.54 | 30.84 | 30.20 | 30.50 | 1,400,029 | -0.19(-0.62%) |
Jun 18, 2015 | 30.58 | 31.35 | 30.56 | 30.69 | 1,005,608 | +0.12(+0.39%) |
Jun 17, 2015 | 30.43 | 30.73 | 30.33 | 30.57 | 752,032 | +0.16(+0.53%) |
Jun 16, 2015 | 29.91 | 30.50 | 29.88 | 30.41 | 629,130 | +0.39(+1.30%) |
Jun 15, 2015 | 29.91 | 30.24 | 29.28 | 30.02 | 756,905 | -0.04(-0.13%) |
Jun 12, 2015 | 29.62 | 30.20 | 29.51 | 30.06 | 1,052,407 | +0.31(+1.04%) |
Jun 11, 2015 | 29.56 | 29.94 | 29.40 | 29.75 | 528,473 | +0.21(+0.71%) |
Jun 10, 2015 | 28.91 | 29.68 | 28.86 | 29.54 | 795,820 | +0.60(+2.07%) |
Jun 09, 2015 | 29.04 | 29.36 | 28.43 | 28.94 | 730,655 | -0.14(-0.48%) |
Jun 08, 2015 | 29.65 | 29.89 | 28.85 | 29.08 | 867,019 | -0.53(-1.79%) |
Jun 05, 2015 | 29.05 | 29.69 | 29.03 | 29.61 | 1,443,668 | +0.53(+1.82%) |
Jun 04, 2015 | 29.00 | 29.29 | 29.00 | 29.08 | 1,799,334 | -0.01(-0.03%) |
Jun 03, 2015 | 28.80 | 29.13 | 28.62 | 29.09 | 9,207,657 | -0.26(-0.89%) |
Jun 02, 2015 | 30.44 | 30.68 | 29.23 | 29.35 | 1,307,938 | -1.36(-4.43%) |
Jun 01, 2015 | 31.56 | 31.92 | 30.57 | 30.71 | 798,313 | -1.25(-3.91%) |
May 29, 2015 | 31.88 | 32.11 | 31.18 | 31.96 | 606,053 | +0.06(+0.19%) |
May 28, 2015 | 31.27 | 31.94 | 31.18 | 31.90 | 415,737 | +0.60(+1.92%) |
May 27, 2015 | 31.07 | 31.46 | 31.07 | 31.30 | 380,851 | +0.18(+0.58%) |
May 26, 2015 | 31.16 | 31.38 | 30.71 | 31.12 | 287,338 | -0.32(-1.02%) |
May 22, 2015 | 31.16 | 31.44 | 31.44 | 31.44 | 168,300 | +0.21(+0.67%) |
May 21, 2015 | 31.26 | 31.61 | 30.98 | 31.23 | 294,023 | +0.05(+0.16%) |
May 20, 2015 | 31.00 | 31.41 | 30.82 | 31.18 | 246,763 | +0.16(+0.52%) |
May 19, 2015 | 30.85 | 31.15 | 30.74 | 31.02 | 356,805 | +0.02(+0.06%) |
May 18, 2015 | 30.29 | 31.20 | 30.16 | 31.00 | 280,859 | +0.57(+1.87%) |
May 15, 2015 | 29.36 | 30.44 | 29.08 | 30.43 | 318,325 | +1.11(+3.79%) |
May 14, 2015 | 28.71 | 29.44 | 28.67 | 29.32 | 404,070 | +0.76(+2.66%) |
May 13, 2015 | 28.31 | 28.71 | 28.21 | 28.56 | 467,425 | +0.36(+1.28%) |
May 12, 2015 | 28.25 | 28.41 | 28.01 | 28.20 | 472,006 | -0.11(-0.39%) |
May 11, 2015 | 28.34 | 28.58 | 28.25 | 28.31 | 320,980 | -0.01(-0.04%) |
May 08, 2015 | 28.48 | 28.63 | 27.92 | 28.32 | 350,828 | +0.15(+0.53%) |
May 07, 2015 | 28.73 | 28.87 | 28.16 | 28.17 | 294,388 | -0.63(-2.19%) |
May 06, 2015 | 28.70 | 29.77 | 26.17 | 28.80 | 994,026 | -0.38(-1.30%) |
May 05, 2015 | 29.27 | 29.53 | 28.59 | 29.18 | 418,095 | -0.21(-0.71%) |
May 04, 2015 | 29.16 | 29.95 | 29.05 | 29.39 | 327,221 | +0.18(+0.62%) |