Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.46 | 30.75 | 29.56 | 29.81 | 965,002 | -0.34(-1.13%) |
Jul 30, 2015 | 30.27 | 30.42 | 29.97 | 30.15 | 1,206,616 | -0.30(-0.99%) |
Jul 29, 2015 | 31.64 | 32.04 | 30.25 | 30.46 | 1,928,456 | -0.97(-3.08%) |
Jul 28, 2015 | 32.08 | 32.49 | 31.39 | 31.42 | 1,494,845 | -0.60(-1.86%) |
Jul 27, 2015 | 32.30 | 32.34 | 31.93 | 32.02 | 1,125,665 | -0.46(-1.41%) |
Jul 24, 2015 | 32.43 | 32.55 | 32.22 | 32.48 | 685,961 | -0.10(-0.31%) |
Jul 23, 2015 | 32.51 | 32.74 | 32.33 | 32.58 | 592,251 | +0.06(+0.19%) |
Jul 22, 2015 | 32.15 | 32.86 | 32.00 | 32.52 | 843,382 | -0.02(-0.07%) |
Jul 21, 2015 | 32.52 | 32.86 | 32.11 | 32.54 | 700,945 | +0.02(+0.07%) |
Jul 20, 2015 | 32.52 | 32.82 | 31.75 | 32.52 | 1,399,424 | +0.42(+1.30%) |
Jul 17, 2015 | 30.86 | 32.39 | 30.54 | 32.10 | 1,442,420 | +1.24(+4.01%) |
Jul 16, 2015 | 29.51 | 30.94 | 29.51 | 30.86 | 1,347,015 | +1.53(+5.23%) |
Jul 15, 2015 | 29.45 | 29.77 | 29.06 | 29.33 | 1,422,379 | +0.21(+0.72%) |
Jul 14, 2015 | 29.71 | 30.10 | 28.74 | 29.12 | 1,336,464 | -0.69(-2.31%) |
Jul 13, 2015 | 28.84 | 30.03 | 28.08 | 29.81 | 1,413,235 | +1.16(+4.05%) |
Jul 10, 2015 | 28.05 | 28.83 | 27.34 | 28.64 | 1,546,894 | +0.86(+3.09%) |
Jul 09, 2015 | 27.09 | 28.10 | 26.38 | 27.79 | 2,886,698 | +0.75(+2.78%) |
Jul 08, 2015 | 26.83 | 27.29 | 26.42 | 27.03 | 2,260,135 | -0.30(-1.10%) |
Jul 07, 2015 | 28.14 | 28.51 | 26.91 | 27.34 | 3,319,327 | -0.84(-2.97%) |
Jul 06, 2015 | 28.29 | 30.16 | 27.78 | 28.17 | 4,238,628 | -0.20(-0.71%) |
Jul 02, 2015 | 27.09 | 28.37 | 28.37 | 28.37 | 5,756,335 | +2.01(+7.64%) |
Jul 01, 2015 | 26.24 | 27.36 | 25.79 | 26.36 | 3,814,992 | +0.04(+0.15%) |
Jun 30, 2015 | 25.97 | 26.94 | 25.94 | 26.32 | 558,288 | -0.05(-0.21%) |
Jun 29, 2015 | 28.64 | 28.64 | 26.32 | 26.38 | 79,891 | -0.33(-1.25%) |
Jun 26, 2015 | 26.36 | 26.71 | 26.32 | 26.71 | 221,702 | +0.23(+0.88%) |
Jun 25, 2015 | 26.46 | 26.48 | 26.24 | 26.48 | 141,901 | -0.10(-0.38%) |
Jun 24, 2015 | 26.04 | 26.83 | 26.04 | 26.58 | 313,446 | +0.63(+2.42%) |
Jun 23, 2015 | 25.93 | 26.32 | 25.93 | 25.95 | 140,323 | +0.02(+0.06%) |
Jun 22, 2015 | 25.16 | 26.06 | 25.16 | 25.93 | 251,100 | +0.31(+1.21%) |
Jun 19, 2015 | 25.55 | 25.93 | 25.55 | 25.63 | 480,025 | +0.08(+0.30%) |
Jun 18, 2015 | 25.72 | 25.72 | 24.84 | 25.55 | 682,616 | -0.03(-0.12%) |
Jun 17, 2015 | 26.32 | 26.32 | 25.58 | 25.58 | 31,936 | -0.60(-2.31%) |
Jun 16, 2015 | 26.60 | 26.98 | 25.87 | 26.18 | 42,806 | -0.11(-0.41%) |
Jun 15, 2015 | 27.00 | 27.21 | 26.28 | 26.29 | 26,441 | -0.81(-2.97%) |