Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.84 | 28.85 | 28.33 | 28.36 | 899,153 | -0.76(-2.60%) |
Jul 30, 2015 | 29.22 | 29.31 | 28.95 | 29.12 | 1,053,526 | -0.16(-0.55%) |
Jul 29, 2015 | 28.74 | 29.29 | 28.68 | 29.28 | 1,949,298 | +0.43(+1.49%) |
Jul 28, 2015 | 28.07 | 28.97 | 28.04 | 28.85 | 1,675,901 | +0.85(+3.02%) |
Jul 27, 2015 | 28.10 | 28.31 | 27.87 | 28.00 | 1,691,240 | -0.42(-1.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.31 | 28.42 | 968,226 | -0.59(-2.04%) |
Jul 23, 2015 | 29.11 | 29.28 | 28.80 | 29.01 | 949,304 | -0.05(-0.18%) |
Jul 22, 2015 | 29.22 | 29.33 | 29.01 | 29.06 | 2,021,735 | -0.21(-0.72%) |
Jul 21, 2015 | 29.26 | 29.57 | 29.19 | 29.27 | 1,465,656 | +0.03(+0.10%) |
Jul 20, 2015 | 29.62 | 29.68 | 29.22 | 29.24 | 1,549,739 | -0.39(-1.33%) |
Jul 17, 2015 | 29.96 | 29.96 | 29.54 | 29.63 | 1,773,797 | -0.36(-1.19%) |
Jul 16, 2015 | 30.14 | 30.24 | 29.94 | 29.99 | 1,096,827 | -0.01(-0.05%) |
Jul 15, 2015 | 30.47 | 30.54 | 29.90 | 30.01 | 1,215,188 | -0.56(-1.84%) |
Jul 14, 2015 | 30.14 | 30.64 | 30.14 | 30.57 | 1,307,408 | +0.30(+0.99%) |
Jul 13, 2015 | 30.20 | 30.35 | 30.10 | 30.27 | 1,506,538 | +0.20(+0.68%) |
Jul 10, 2015 | 30.09 | 30.28 | 29.94 | 30.06 | 1,036,471 | +0.12(+0.41%) |
Jul 09, 2015 | 30.16 | 30.34 | 29.94 | 29.94 | 1,279,801 | +0.12(+0.40%) |
Jul 08, 2015 | 30.25 | 30.44 | 29.70 | 29.82 | 832,135 | -0.62(-2.02%) |
Jul 07, 2015 | 30.04 | 30.54 | 29.67 | 30.44 | 1,063,628 | +0.31(+1.02%) |
Jul 06, 2015 | 30.16 | 30.44 | 30.03 | 30.13 | 787,299 | -0.42(-1.38%) |
Jul 02, 2015 | 30.52 | 30.55 | 30.55 | 30.55 | 564,880 | +0.18(+0.60%) |
Jul 01, 2015 | 30.93 | 31.00 | 30.35 | 30.37 | 1,374,601 | -0.53(-1.72%) |
Jun 30, 2015 | 31.06 | 31.06 | 30.72 | 30.90 | 617,835 | +0.20(+0.67%) |
Jun 29, 2015 | 30.92 | 31.09 | 30.69 | 30.70 | 1,166,314 | -0.58(-1.84%) |
Jun 26, 2015 | 31.20 | 31.30 | 31.03 | 31.27 | 857,007 | +0.06(+0.19%) |
Jun 25, 2015 | 31.57 | 31.60 | 31.22 | 31.22 | 601,501 | -0.35(-1.10%) |
Jun 24, 2015 | 31.70 | 31.86 | 31.56 | 31.56 | 473,419 | -0.21(-0.66%) |
Jun 23, 2015 | 31.63 | 31.81 | 31.57 | 31.77 | 715,301 | +0.13(+0.41%) |
Jun 22, 2015 | 31.60 | 31.66 | 31.40 | 31.64 | 714,596 | +0.33(+1.06%) |
Jun 19, 2015 | 31.38 | 31.62 | 31.31 | 31.31 | 863,319 | -0.31(-0.98%) |
Jun 18, 2015 | 31.69 | 31.88 | 31.60 | 31.62 | 1,082,173 | -0.03(-0.09%) |
Jun 17, 2015 | 31.89 | 32.00 | 31.48 | 31.65 | 1,037,153 | -0.06(-0.18%) |
Jun 16, 2015 | 31.51 | 31.72 | 31.39 | 31.71 | 989,744 | +0.25(+0.78%) |
Jun 15, 2015 | 31.34 | 31.55 | 31.24 | 31.46 | 630,729 | -0.07(-0.23%) |
Jun 12, 2015 | 31.76 | 31.76 | 31.50 | 31.53 | 727,338 | -0.38(-1.18%) |
Jun 11, 2015 | 32.07 | 32.15 | 31.87 | 31.91 | 584,542 | -0.12(-0.38%) |
Jun 10, 2015 | 32.01 | 32.11 | 31.93 | 32.03 | 733,957 | +0.42(+1.33%) |
Jun 09, 2015 | 31.80 | 32.01 | 31.61 | 31.61 | 900,125 | -0.01(-0.05%) |
Jun 08, 2015 | 31.72 | 31.85 | 31.56 | 31.63 | 1,097,553 | -0.17(-0.52%) |
Jun 05, 2015 | 31.46 | 32.06 | 31.41 | 31.80 | 995,965 | +0.23(+0.73%) |
Jun 04, 2015 | 31.84 | 31.87 | 31.51 | 31.56 | 1,091,839 | -0.39(-1.22%) |
Jun 03, 2015 | 32.06 | 32.34 | 31.95 | 31.95 | 797,375 | -0.23(-0.72%) |
Jun 02, 2015 | 32.04 | 32.34 | 31.93 | 32.19 | 524,217 | +0.21(+0.66%) |
Jun 01, 2015 | 32.10 | 32.12 | 31.92 | 31.98 | 451,270 | -0.09(-0.27%) |
May 29, 2015 | 32.01 | 32.24 | 31.95 | 32.06 | 746,608 | -0.01(-0.02%) |
May 28, 2015 | 32.03 | 32.10 | 31.86 | 32.07 | 997,950 | -0.11(-0.34%) |
May 27, 2015 | 32.16 | 32.47 | 32.00 | 32.18 | 18,070,934 | -0.03(-0.09%) |
May 26, 2015 | 32.50 | 32.55 | 32.11 | 32.21 | 806,275 | -0.55(-1.68%) |
May 22, 2015 | 32.71 | 32.76 | 32.76 | 32.76 | 480,237 | -0.13(-0.40%) |
May 21, 2015 | 32.72 | 32.95 | 32.66 | 32.89 | 645,945 | +0.30(+0.91%) |
May 20, 2015 | 32.57 | 32.69 | 32.39 | 32.59 | 836,533 | +0.11(+0.33%) |
May 19, 2015 | 32.68 | 32.76 | 32.46 | 32.48 | 1,166,659 | -0.46(-1.38%) |
May 18, 2015 | 32.82 | 33.00 | 32.74 | 32.94 | 836,066 | -0.01(-0.04%) |
May 15, 2015 | 32.68 | 33.07 | 32.59 | 32.95 | 712,053 | +0.11(+0.33%) |
May 14, 2015 | 32.91 | 33.15 | 32.79 | 32.84 | 962,388 | +0.00(+0.00%) |
May 13, 2015 | 33.17 | 33.25 | 32.74 | 32.84 | 680,182 | -0.12(-0.35%) |
May 12, 2015 | 32.74 | 33.11 | 32.69 | 32.96 | 661,326 | +0.16(+0.49%) |
May 11, 2015 | 33.36 | 33.41 | 32.76 | 32.80 | 799,174 | -0.58(-1.73%) |
May 08, 2015 | 33.13 | 33.40 | 32.73 | 33.38 | 1,306,766 | +0.54(+1.65%) |
May 07, 2015 | 33.16 | 33.16 | 32.62 | 32.84 | 1,018,909 | -0.37(-1.11%) |
May 06, 2015 | 33.66 | 33.78 | 33.06 | 33.21 | 1,096,528 | -0.12(-0.35%) |
May 05, 2015 | 33.97 | 34.15 | 33.32 | 33.32 | 1,238,424 | -0.41(-1.22%) |
May 04, 2015 | 33.89 | 34.01 | 33.58 | 33.73 | 939,589 | -0.07(-0.21%) |