Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.46 | 30.90 | 30.29 | 30.68 | 747,412 | +0.54(+1.81%) |
Jul 30, 2015 | 30.05 | 30.82 | 29.99 | 30.13 | 337,921 | -0.04(-0.15%) |
Jul 29, 2015 | 30.20 | 30.34 | 29.99 | 30.18 | 264,773 | -0.07(-0.24%) |
Jul 28, 2015 | 30.19 | 30.39 | 29.80 | 30.25 | 337,424 | +0.12(+0.39%) |
Jul 27, 2015 | 29.64 | 30.29 | 29.52 | 30.13 | 383,828 | +0.54(+1.82%) |
Jul 24, 2015 | 29.72 | 29.91 | 29.49 | 29.60 | 331,092 | -0.08(-0.27%) |
Jul 23, 2015 | 30.12 | 30.12 | 29.30 | 29.68 | 343,236 | -0.42(-1.39%) |
Jul 22, 2015 | 29.97 | 30.33 | 29.94 | 30.10 | 396,932 | +0.10(+0.32%) |
Jul 21, 2015 | 30.72 | 30.72 | 29.83 | 30.00 | 480,779 | -0.78(-2.54%) |
Jul 20, 2015 | 31.84 | 31.93 | 30.75 | 30.78 | 483,775 | -1.15(-3.60%) |
Jul 17, 2015 | 32.56 | 32.56 | 31.55 | 31.93 | 823,282 | -0.65(-1.99%) |
Jul 16, 2015 | 32.76 | 33.20 | 32.30 | 32.58 | 812,014 | -0.02(-0.07%) |
Jul 15, 2015 | 33.18 | 33.38 | 32.56 | 32.60 | 543,245 | -0.67(-2.01%) |
Jul 14, 2015 | 33.60 | 33.83 | 33.08 | 33.27 | 615,724 | -0.38(-1.14%) |
Jul 13, 2015 | 34.54 | 34.81 | 33.61 | 33.65 | 750,287 | -0.84(-2.43%) |
Jul 10, 2015 | 34.24 | 34.68 | 33.96 | 34.49 | 328,103 | +0.49(+1.43%) |
Jul 09, 2015 | 34.26 | 34.51 | 33.92 | 34.01 | 512,192 | -0.01(-0.02%) |
Jul 08, 2015 | 33.73 | 34.13 | 33.68 | 34.01 | 361,266 | +0.00(+0.00%) |
Jul 07, 2015 | 33.55 | 34.09 | 33.45 | 34.01 | 304,377 | +0.61(+1.83%) |
Jul 06, 2015 | 33.15 | 33.69 | 33.10 | 33.40 | 598,201 | +0.26(+0.78%) |
Jul 02, 2015 | 32.36 | 33.15 | 33.15 | 33.15 | 422,729 | +1.08(+3.38%) |
Jul 01, 2015 | 32.20 | 32.31 | 31.82 | 32.06 | 375,869 | -0.08(-0.25%) |
Jun 30, 2015 | 32.56 | 32.56 | 32.02 | 32.14 | 347,681 | -0.19(-0.59%) |
Jun 29, 2015 | 32.76 | 33.10 | 32.31 | 32.34 | 252,432 | -0.54(-1.66%) |
Jun 26, 2015 | 32.29 | 33.01 | 32.14 | 32.88 | 515,595 | +0.62(+1.92%) |
Jun 25, 2015 | 32.65 | 32.65 | 32.21 | 32.26 | 170,095 | -0.30(-0.93%) |
Jun 24, 2015 | 32.95 | 32.97 | 32.55 | 32.56 | 212,861 | -0.38(-1.14%) |
Jun 23, 2015 | 33.17 | 33.41 | 32.78 | 32.94 | 168,461 | -0.27(-0.82%) |
Jun 22, 2015 | 33.56 | 33.56 | 33.13 | 33.21 | 145,395 | -0.14(-0.42%) |
Jun 19, 2015 | 33.46 | 33.64 | 33.18 | 33.35 | 375,808 | -0.06(-0.18%) |
Jun 18, 2015 | 33.01 | 33.59 | 33.01 | 33.41 | 258,937 | +0.50(+1.52%) |
Jun 17, 2015 | 32.83 | 33.13 | 32.62 | 32.91 | 147,886 | +0.11(+0.34%) |
Jun 16, 2015 | 32.40 | 32.81 | 32.25 | 32.80 | 185,441 | +0.35(+1.07%) |
Jun 15, 2015 | 32.84 | 32.84 | 32.40 | 32.45 | 167,951 | -0.51(-1.54%) |
Jun 12, 2015 | 33.37 | 33.37 | 32.87 | 32.96 | 159,306 | -0.50(-1.50%) |
Jun 11, 2015 | 33.24 | 33.47 | 33.09 | 33.46 | 276,226 | +0.43(+1.32%) |
Jun 10, 2015 | 32.68 | 33.20 | 32.59 | 33.03 | 308,471 | +0.44(+1.36%) |
Jun 09, 2015 | 32.96 | 33.15 | 32.57 | 32.59 | 228,955 | -0.41(-1.25%) |
Jun 08, 2015 | 33.23 | 34.31 | 32.91 | 33.00 | 359,153 | -0.22(-0.66%) |
Jun 05, 2015 | 33.63 | 33.63 | 32.75 | 33.22 | 472,630 | -0.68(-2.00%) |
Jun 04, 2015 | 34.35 | 34.60 | 33.71 | 33.90 | 255,682 | -0.66(-1.92%) |
Jun 03, 2015 | 34.85 | 35.15 | 34.44 | 34.56 | 229,452 | -0.36(-1.03%) |
Jun 02, 2015 | 35.08 | 35.08 | 34.63 | 34.92 | 267,396 | -0.43(-1.21%) |
Jun 01, 2015 | 35.50 | 35.50 | 34.93 | 35.35 | 263,215 | +0.16(+0.46%) |
May 29, 2015 | 35.56 | 35.71 | 35.13 | 35.19 | 221,707 | -0.41(-1.16%) |
May 28, 2015 | 35.27 | 35.73 | 35.21 | 35.60 | 597,580 | +0.21(+0.58%) |
May 27, 2015 | 34.98 | 35.42 | 34.73 | 35.39 | 400,109 | +0.59(+1.69%) |
May 26, 2015 | 34.96 | 34.96 | 34.38 | 34.80 | 308,485 | -0.38(-1.07%) |
May 22, 2015 | 35.29 | 35.18 | 35.18 | 35.18 | 146,115 | -0.18(-0.50%) |
May 21, 2015 | 35.07 | 35.43 | 34.98 | 35.35 | 192,454 | +0.36(+1.03%) |
May 20, 2015 | 34.94 | 35.23 | 34.76 | 34.99 | 270,567 | +0.06(+0.17%) |
May 19, 2015 | 35.16 | 35.41 | 34.81 | 34.94 | 363,091 | -0.41(-1.15%) |
May 18, 2015 | 34.96 | 35.47 | 34.85 | 35.34 | 180,263 | +0.22(+0.63%) |
May 15, 2015 | 34.72 | 35.32 | 34.60 | 35.12 | 196,374 | +0.50(+1.45%) |
May 14, 2015 | 34.71 | 34.79 | 34.35 | 34.62 | 256,108 | +0.12(+0.35%) |
May 13, 2015 | 34.78 | 34.78 | 34.39 | 34.50 | 325,660 | -0.09(-0.25%) |
May 12, 2015 | 34.72 | 34.98 | 34.34 | 34.58 | 212,386 | -0.28(-0.82%) |
May 11, 2015 | 34.97 | 35.45 | 34.75 | 34.87 | 261,153 | -0.22(-0.62%) |
May 08, 2015 | 35.26 | 35.54 | 34.95 | 35.09 | 282,120 | +0.18(+0.52%) |
May 07, 2015 | 34.80 | 35.04 | 34.51 | 34.91 | 404,527 | -0.47(-1.34%) |
May 06, 2015 | 35.77 | 35.86 | 34.99 | 35.38 | 321,821 | -0.35(-0.98%) |
May 05, 2015 | 36.61 | 36.61 | 35.46 | 35.73 | 409,775 | -0.52(-1.43%) |
May 04, 2015 | 35.92 | 36.57 | 35.92 | 36.25 | 238,475 | +0.35(+0.98%) |