Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.01 | 29.98 | 29.01 | 29.43 | 404,356 | +0.41(+1.41%) |
Jul 30, 2015 | 28.48 | 29.30 | 28.39 | 29.02 | 398,257 | +0.43(+1.50%) |
Jul 29, 2015 | 29.25 | 29.25 | 28.50 | 28.59 | 867,840 | -0.81(-2.76%) |
Jul 28, 2015 | 29.97 | 29.97 | 28.97 | 29.40 | 588,964 | -0.54(-1.80%) |
Jul 27, 2015 | 30.16 | 30.71 | 29.73 | 29.94 | 505,462 | -0.43(-1.42%) |
Jul 24, 2015 | 30.48 | 30.71 | 30.08 | 30.37 | 316,103 | -0.17(-0.56%) |
Jul 23, 2015 | 31.10 | 31.27 | 30.45 | 30.54 | 297,524 | -0.56(-1.80%) |
Jul 22, 2015 | 30.71 | 31.26 | 30.71 | 31.10 | 355,446 | +0.19(+0.61%) |
Jul 21, 2015 | 31.05 | 31.26 | 30.40 | 30.91 | 292,697 | -0.19(-0.61%) |
Jul 20, 2015 | 31.15 | 31.27 | 30.85 | 31.10 | 339,993 | +0.04(+0.13%) |
Jul 17, 2015 | 31.20 | 31.53 | 30.79 | 31.06 | 361,940 | -0.18(-0.58%) |
Jul 16, 2015 | 30.74 | 31.34 | 30.60 | 31.24 | 419,619 | +0.69(+2.26%) |
Jul 15, 2015 | 30.91 | 31.06 | 30.05 | 30.55 | 669,090 | -0.27(-0.88%) |
Jul 14, 2015 | 31.75 | 31.95 | 30.70 | 30.82 | 765,877 | -1.04(-3.26%) |
Jul 13, 2015 | 31.75 | 32.11 | 31.61 | 31.86 | 576,621 | +0.39(+1.24%) |
Jul 10, 2015 | 30.92 | 31.56 | 30.72 | 31.47 | 417,625 | +0.99(+3.25%) |
Jul 09, 2015 | 30.13 | 30.57 | 30.01 | 30.48 | 702,004 | +0.66(+2.21%) |
Jul 08, 2015 | 29.72 | 29.92 | 29.52 | 29.82 | 609,536 | -0.17(-0.57%) |
Jul 07, 2015 | 30.40 | 30.59 | 28.52 | 29.99 | 881,300 | -0.24(-0.79%) |
Jul 06, 2015 | 29.53 | 30.39 | 29.46 | 30.23 | 1,044,382 | +0.41(+1.37%) |
Jul 02, 2015 | 31.57 | 29.82 | 29.82 | 29.82 | 1,587,700 | -1.61(-5.12%) |
Jul 01, 2015 | 31.93 | 32.53 | 31.00 | 31.43 | 1,120,937 | -0.16(-0.51%) |
Jun 30, 2015 | 31.31 | 31.95 | 30.96 | 31.59 | 1,042,618 | +0.68(+2.20%) |
Jun 29, 2015 | 30.42 | 31.33 | 30.28 | 30.91 | 685,177 | +0.23(+0.75%) |
Jun 26, 2015 | 30.74 | 30.87 | 30.45 | 30.68 | 1,396,186 | +0.09(+0.29%) |
Jun 25, 2015 | 30.62 | 30.85 | 30.22 | 30.59 | 619,664 | +0.22(+0.72%) |
Jun 24, 2015 | 30.50 | 30.58 | 30.24 | 30.37 | 317,880 | -0.17(-0.56%) |
Jun 23, 2015 | 30.89 | 30.89 | 30.19 | 30.54 | 611,340 | -0.12(-0.39%) |
Jun 22, 2015 | 30.09 | 30.99 | 30.04 | 30.66 | 844,816 | +1.07(+3.62%) |
Jun 19, 2015 | 29.21 | 29.79 | 29.21 | 29.59 | 811,915 | +0.42(+1.44%) |
Jun 18, 2015 | 29.78 | 29.89 | 29.14 | 29.17 | 662,085 | -0.53(-1.78%) |
Jun 17, 2015 | 29.40 | 29.76 | 29.22 | 29.70 | 414,547 | +0.33(+1.12%) |
Jun 16, 2015 | 29.00 | 29.67 | 28.74 | 29.37 | 1,010,467 | +0.48(+1.66%) |
Jun 15, 2015 | 28.60 | 28.99 | 28.45 | 28.89 | 508,461 | +0.12(+0.42%) |
Jun 12, 2015 | 28.74 | 28.87 | 28.63 | 28.77 | 309,298 | -0.09(-0.31%) |
Jun 11, 2015 | 28.88 | 28.99 | 28.68 | 28.86 | 354,349 | +0.07(+0.24%) |
Jun 10, 2015 | 28.44 | 28.96 | 28.44 | 28.79 | 716,474 | +0.53(+1.88%) |
Jun 09, 2015 | 28.00 | 28.27 | 27.70 | 28.26 | 325,334 | +0.41(+1.47%) |
Jun 08, 2015 | 27.68 | 28.18 | 27.39 | 27.85 | 576,392 | +0.20(+0.72%) |
Jun 05, 2015 | 27.17 | 27.65 | 26.98 | 27.65 | 606,099 | +0.46(+1.69%) |
Jun 04, 2015 | 27.00 | 27.37 | 26.89 | 27.19 | 442,820 | +0.00(+0.00%) |
Jun 03, 2015 | 26.74 | 27.60 | 26.56 | 27.19 | 870,231 | +0.58(+2.18%) |
Jun 02, 2015 | 26.56 | 26.76 | 26.38 | 26.61 | 476,437 | -0.08(-0.30%) |
Jun 01, 2015 | 26.73 | 26.86 | 26.39 | 26.69 | 480,971 | +0.10(+0.38%) |
May 29, 2015 | 26.92 | 27.09 | 26.45 | 26.59 | 501,676 | -0.33(-1.23%) |
May 28, 2015 | 27.17 | 27.34 | 26.67 | 26.92 | 319,365 | -0.25(-0.92%) |
May 27, 2015 | 26.01 | 27.20 | 25.72 | 27.17 | 948,233 | +1.19(+4.58%) |
May 26, 2015 | 26.09 | 26.15 | 25.82 | 25.98 | 327,794 | -0.22(-0.84%) |
May 22, 2015 | 26.62 | 26.20 | 26.20 | 26.20 | 295,200 | -0.21(-0.80%) |
May 21, 2015 | 26.43 | 26.58 | 26.28 | 26.41 | 189,830 | +0.00(+0.00%) |
May 20, 2015 | 25.92 | 26.55 | 25.81 | 26.41 | 392,792 | +0.55(+2.13%) |
May 19, 2015 | 25.86 | 26.14 | 25.83 | 25.86 | 232,776 | +0.07(+0.27%) |
May 18, 2015 | 25.51 | 25.92 | 25.35 | 25.79 | 275,784 | +0.29(+1.14%) |
May 15, 2015 | 25.60 | 25.64 | 25.35 | 25.50 | 182,713 | -0.10(-0.39%) |
May 14, 2015 | 25.48 | 25.86 | 25.34 | 25.60 | 322,430 | +0.27(+1.07%) |
May 13, 2015 | 25.31 | 25.40 | 24.94 | 25.33 | 485,756 | +0.03(+0.12%) |
May 12, 2015 | 25.50 | 25.82 | 25.21 | 25.30 | 671,090 | -0.32(-1.25%) |
May 11, 2015 | 25.08 | 25.73 | 25.08 | 25.62 | 538,873 | +0.60(+2.40%) |
May 08, 2015 | 25.00 | 25.17 | 24.76 | 25.02 | 771,233 | +0.32(+1.30%) |
May 07, 2015 | 24.35 | 25.25 | 24.17 | 24.70 | 1,267,822 | +1.86(+8.14%) |
May 06, 2015 | 22.86 | 23.02 | 22.65 | 22.84 | 376,393 | -0.04(-0.17%) |
May 05, 2015 | 23.16 | 23.29 | 22.75 | 22.88 | 352,436 | -0.28(-1.21%) |
May 04, 2015 | 22.94 | 23.23 | 22.81 | 23.16 | 459,287 | +0.31(+1.36%) |