Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.97 | 29.11 | 27.48 | 28.50 | 299,326 | +0.35(+1.24%) |
Jul 30, 2015 | 28.34 | 28.44 | 26.81 | 28.15 | 303,992 | -0.19(-0.67%) |
Jul 29, 2015 | 30.24 | 30.46 | 27.56 | 28.34 | 672,014 | -2.15(-7.05%) |
Jul 28, 2015 | 29.91 | 30.59 | 29.21 | 30.49 | 320,530 | +0.46(+1.53%) |
Jul 27, 2015 | 30.41 | 30.78 | 29.29 | 30.03 | 485,672 | -0.61(-1.99%) |
Jul 24, 2015 | 30.12 | 31.72 | 29.59 | 30.64 | 543,249 | +0.23(+0.76%) |
Jul 23, 2015 | 30.70 | 31.66 | 30.27 | 30.41 | 528,491 | -0.36(-1.17%) |
Jul 22, 2015 | 29.10 | 31.64 | 28.96 | 30.77 | 754,258 | +1.48(+5.05%) |
Jul 21, 2015 | 29.06 | 29.86 | 28.56 | 29.29 | 403,457 | +0.08(+0.27%) |
Jul 20, 2015 | 29.52 | 29.75 | 28.11 | 29.21 | 469,935 | -0.36(-1.22%) |
Jul 17, 2015 | 29.25 | 29.86 | 28.62 | 29.57 | 299,287 | +0.43(+1.48%) |
Jul 16, 2015 | 29.92 | 30.54 | 28.41 | 29.14 | 528,375 | -0.79(-2.64%) |
Jul 15, 2015 | 29.08 | 30.91 | 28.88 | 29.93 | 521,094 | +0.76(+2.61%) |
Jul 14, 2015 | 28.31 | 29.47 | 28.10 | 29.17 | 448,384 | +0.68(+2.39%) |
Jul 13, 2015 | 27.84 | 28.58 | 27.36 | 28.49 | 486,250 | +1.21(+4.44%) |
Jul 10, 2015 | 26.97 | 27.52 | 26.30 | 27.28 | 373,092 | +0.82(+3.10%) |
Jul 09, 2015 | 26.14 | 27.22 | 26.05 | 26.46 | 475,520 | +0.61(+2.36%) |
Jul 08, 2015 | 26.47 | 26.53 | 25.40 | 25.85 | 688,209 | -1.17(-4.33%) |
Jul 07, 2015 | 27.44 | 27.54 | 26.01 | 27.02 | 409,883 | -0.51(-1.85%) |
Jul 06, 2015 | 27.12 | 28.26 | 26.17 | 27.53 | 422,326 | +0.01(+0.04%) |
Jul 02, 2015 | 28.57 | 27.52 | 27.52 | 27.52 | 741,000 | -1.15(-4.01%) |
Jul 01, 2015 | 29.08 | 30.14 | 27.73 | 28.67 | 739,166 | -0.26(-0.90%) |
Jun 30, 2015 | 28.00 | 29.16 | 27.39 | 28.93 | 761,320 | +1.16(+4.18%) |
Jun 29, 2015 | 29.09 | 29.98 | 27.09 | 27.77 | 889,059 | -2.09(-7.00%) |
Jun 26, 2015 | 30.94 | 30.99 | 28.93 | 29.86 | 1,895,090 | -1.10(-3.55%) |
Jun 25, 2015 | 33.00 | 33.29 | 30.34 | 30.96 | 815,160 | -1.58(-4.86%) |
Jun 24, 2015 | 32.97 | 33.36 | 32.16 | 32.54 | 616,501 | -0.66(-1.99%) |
Jun 23, 2015 | 34.52 | 34.90 | 32.42 | 33.20 | 821,976 | -1.64(-4.71%) |
Jun 22, 2015 | 35.33 | 35.70 | 34.49 | 34.84 | 410,592 | -0.23(-0.66%) |
Jun 19, 2015 | 35.37 | 36.54 | 34.25 | 35.07 | 599,190 | -0.43(-1.21%) |
Jun 18, 2015 | 35.72 | 37.73 | 35.41 | 35.50 | 621,050 | -1.21(-3.30%) |
Jun 17, 2015 | 38.39 | 38.72 | 34.83 | 36.71 | 1,267,631 | -2.03(-5.24%) |
Jun 16, 2015 | 36.94 | 39.29 | 36.81 | 38.74 | 940,115 | +1.49(+4.00%) |
Jun 15, 2015 | 36.14 | 37.59 | 35.43 | 37.25 | 930,322 | +0.57(+1.55%) |
Jun 12, 2015 | 36.21 | 36.87 | 35.77 | 36.68 | 349,268 | +0.06(+0.16%) |
Jun 11, 2015 | 36.00 | 36.82 | 35.89 | 36.62 | 352,570 | +0.57(+1.58%) |
Jun 10, 2015 | 35.86 | 36.71 | 35.32 | 36.05 | 483,127 | +0.29(+0.81%) |
Jun 09, 2015 | 37.35 | 37.36 | 35.22 | 35.76 | 603,210 | -1.45(-3.90%) |
Jun 08, 2015 | 37.17 | 37.89 | 36.31 | 37.21 | 592,016 | +0.53(+1.44%) |
Jun 05, 2015 | 36.15 | 36.79 | 35.10 | 36.68 | 696,536 | +0.49(+1.35%) |
Jun 04, 2015 | 37.08 | 37.94 | 35.30 | 36.19 | 852,218 | -0.25(-0.69%) |
Jun 03, 2015 | 36.00 | 37.68 | 34.51 | 36.44 | 1,282,428 | +0.24(+0.66%) |
Jun 02, 2015 | 35.10 | 36.93 | 34.55 | 36.20 | 874,972 | +0.83(+2.35%) |
Jun 01, 2015 | 34.15 | 36.04 | 33.67 | 35.37 | 1,260,245 | +1.44(+4.24%) |
May 29, 2015 | 30.84 | 34.38 | 30.84 | 33.93 | 1,261,652 | +3.01(+9.73%) |
May 28, 2015 | 31.06 | 31.63 | 30.17 | 30.92 | 572,823 | -0.29(-0.93%) |
May 27, 2015 | 29.90 | 31.68 | 29.55 | 31.21 | 530,374 | +1.27(+4.24%) |
May 26, 2015 | 31.02 | 31.05 | 29.28 | 29.94 | 489,640 | -1.14(-3.67%) |
May 22, 2015 | 31.13 | 31.08 | 31.08 | 31.08 | 255,600 | -0.06(-0.19%) |
May 21, 2015 | 32.65 | 33.02 | 30.65 | 31.14 | 575,911 | -1.56(-4.77%) |
May 20, 2015 | 31.77 | 33.14 | 30.89 | 32.70 | 754,958 | +1.07(+3.38%) |
May 19, 2015 | 30.95 | 32.30 | 30.17 | 31.63 | 735,919 | +1.62(+5.40%) |
May 18, 2015 | 29.04 | 30.40 | 28.60 | 30.01 | 571,882 | +0.84(+2.88%) |
May 15, 2015 | 27.67 | 31.30 | 27.67 | 29.17 | 1,241,860 | +1.52(+5.50%) |
May 14, 2015 | 27.45 | 28.04 | 26.38 | 27.65 | 319,640 | +0.23(+0.84%) |
May 13, 2015 | 27.67 | 28.07 | 26.95 | 27.42 | 754,934 | -0.25(-0.90%) |
May 12, 2015 | 27.40 | 27.89 | 25.78 | 27.67 | 973,620 | -0.24(-0.86%) |
May 11, 2015 | 25.68 | 28.12 | 25.43 | 27.91 | 809,950 | +2.21(+8.60%) |
May 08, 2015 | 26.47 | 27.07 | 24.87 | 25.70 | 648,864 | -0.04(-0.16%) |
May 07, 2015 | 28.47 | 28.62 | 25.55 | 25.74 | 2,044,211 | +1.25(+5.10%) |
May 06, 2015 | 24.09 | 25.13 | 23.85 | 24.49 | 329,732 | +0.02(+0.08%) |
May 05, 2015 | 25.33 | 25.56 | 23.75 | 24.47 | 658,265 | -0.93(-3.66%) |
May 04, 2015 | 25.50 | 26.76 | 25.32 | 25.40 | 383,668 | +0.08(+0.32%) |