Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.26 | 31.29 | 30.90 | 31.09 | 978,948 | -0.04(-0.12%) |
Jul 30, 2015 | 31.11 | 31.47 | 30.92 | 31.13 | 651,020 | -0.03(-0.10%) |
Jul 29, 2015 | 30.86 | 31.28 | 30.80 | 31.16 | 613,721 | +0.36(+1.17%) |
Jul 28, 2015 | 30.67 | 30.95 | 30.50 | 30.80 | 997,656 | +0.32(+1.04%) |
Jul 27, 2015 | 30.34 | 30.59 | 30.22 | 30.48 | 940,787 | +0.05(+0.15%) |
Jul 24, 2015 | 30.60 | 30.77 | 30.30 | 30.43 | 813,273 | -0.28(-0.91%) |
Jul 23, 2015 | 31.14 | 31.14 | 30.66 | 30.71 | 669,157 | -0.32(-1.02%) |
Jul 22, 2015 | 31.07 | 31.31 | 30.96 | 31.03 | 591,177 | +0.05(+0.15%) |
Jul 21, 2015 | 31.18 | 31.35 | 30.89 | 30.98 | 722,571 | -0.25(-0.80%) |
Jul 20, 2015 | 30.91 | 31.52 | 30.89 | 31.23 | 1,323,718 | -0.17(-0.53%) |
Jul 17, 2015 | 32.34 | 32.85 | 31.20 | 31.40 | 1,786,147 | -0.96(-2.96%) |
Jul 16, 2015 | 26.39 | 32.40 | 26.12 | 32.36 | 2,765,526 | -0.63(-1.90%) |
Jul 15, 2015 | 33.14 | 33.18 | 32.90 | 32.98 | 763,197 | -0.13(-0.39%) |
Jul 14, 2015 | 33.07 | 33.17 | 32.93 | 33.11 | 831,726 | +0.08(+0.25%) |
Jul 13, 2015 | 32.79 | 33.09 | 32.72 | 33.03 | 1,062,353 | +0.44(+1.34%) |
Jul 10, 2015 | 32.35 | 32.64 | 32.20 | 32.59 | 710,816 | +0.50(+1.57%) |
Jul 09, 2015 | 32.60 | 32.66 | 32.07 | 32.08 | 447,362 | -0.25(-0.77%) |
Jul 08, 2015 | 32.40 | 32.69 | 32.25 | 32.33 | 656,052 | -0.34(-1.04%) |
Jul 07, 2015 | 32.49 | 32.70 | 32.23 | 32.67 | 553,902 | +0.19(+0.58%) |
Jul 06, 2015 | 32.42 | 32.73 | 32.24 | 32.48 | 681,205 | -0.17(-0.51%) |
Jul 02, 2015 | 32.78 | 32.65 | 32.65 | 32.65 | 410,538 | +0.01(+0.05%) |
Jul 01, 2015 | 32.57 | 32.84 | 32.42 | 32.63 | 910,209 | +0.35(+1.10%) |
Jun 30, 2015 | 32.79 | 32.79 | 32.21 | 32.28 | 1,009,970 | -0.23(-0.72%) |
Jun 29, 2015 | 33.04 | 33.24 | 32.50 | 32.51 | 666,638 | -0.78(-2.33%) |
Jun 26, 2015 | 33.21 | 33.36 | 33.15 | 33.29 | 598,987 | +0.11(+0.32%) |
Jun 25, 2015 | 33.33 | 33.33 | 33.11 | 33.18 | 423,707 | -0.08(-0.23%) |
Jun 24, 2015 | 33.72 | 33.73 | 33.24 | 33.26 | 512,082 | -0.50(-1.47%) |
Jun 23, 2015 | 33.90 | 34.21 | 33.70 | 33.76 | 276,376 | -0.14(-0.42%) |
Jun 22, 2015 | 34.01 | 34.13 | 33.70 | 33.90 | 480,645 | -0.02(-0.04%) |
Jun 19, 2015 | 33.70 | 34.19 | 33.57 | 33.91 | 668,412 | +0.17(+0.49%) |
Jun 18, 2015 | 33.73 | 33.85 | 33.58 | 33.75 | 642,012 | +0.13(+0.38%) |
Jun 17, 2015 | 33.77 | 33.83 | 33.41 | 33.62 | 543,491 | -0.04(-0.11%) |
Jun 16, 2015 | 33.48 | 33.76 | 33.40 | 33.66 | 328,547 | +0.08(+0.25%) |
Jun 15, 2015 | 33.88 | 33.90 | 33.51 | 33.58 | 417,885 | -0.50(-1.48%) |
Jun 12, 2015 | 34.09 | 34.32 | 33.82 | 34.08 | 515,276 | -0.08(-0.24%) |
Jun 11, 2015 | 33.73 | 34.17 | 33.65 | 34.16 | 679,090 | +0.41(+1.20%) |
Jun 10, 2015 | 33.67 | 33.91 | 33.55 | 33.76 | 385,704 | +0.23(+0.70%) |
Jun 09, 2015 | 33.42 | 33.75 | 33.27 | 33.52 | 560,594 | +0.13(+0.38%) |
Jun 08, 2015 | 33.38 | 33.70 | 33.31 | 33.40 | 347,810 | -0.02(-0.07%) |
Jun 05, 2015 | 33.24 | 33.43 | 33.06 | 33.42 | 308,155 | +0.17(+0.50%) |
Jun 04, 2015 | 33.50 | 33.58 | 33.21 | 33.25 | 272,620 | -0.45(-1.34%) |
Jun 03, 2015 | 33.69 | 33.96 | 33.61 | 33.70 | 278,715 | +0.03(+0.09%) |
Jun 02, 2015 | 33.64 | 33.74 | 33.48 | 33.67 | 375,028 | -0.02(-0.07%) |
Jun 01, 2015 | 33.96 | 34.01 | 33.52 | 33.70 | 461,584 | -0.21(-0.62%) |
May 29, 2015 | 34.37 | 34.45 | 33.76 | 33.91 | 670,021 | -0.53(-1.55%) |
May 28, 2015 | 34.52 | 34.59 | 34.34 | 34.44 | 309,509 | -0.13(-0.37%) |
May 27, 2015 | 34.38 | 34.65 | 34.31 | 34.57 | 346,791 | +0.20(+0.59%) |
May 26, 2015 | 34.66 | 34.81 | 34.34 | 34.37 | 550,993 | -0.43(-1.23%) |
May 22, 2015 | 34.90 | 34.80 | 34.80 | 34.80 | 282,809 | -0.17(-0.50%) |
May 21, 2015 | 34.74 | 35.02 | 34.64 | 34.97 | 486,027 | +0.14(+0.39%) |
May 20, 2015 | 34.93 | 34.98 | 34.76 | 34.83 | 447,747 | -0.03(-0.09%) |
May 19, 2015 | 34.75 | 35.00 | 34.62 | 34.86 | 344,528 | +0.17(+0.48%) |
May 18, 2015 | 34.46 | 34.76 | 34.28 | 34.70 | 349,883 | +0.20(+0.59%) |
May 15, 2015 | 34.41 | 34.49 | 34.34 | 34.49 | 363,312 | +0.01(+0.02%) |
May 14, 2015 | 34.31 | 34.56 | 34.13 | 34.49 | 434,217 | +0.34(+0.99%) |
May 13, 2015 | 33.97 | 34.40 | 33.76 | 34.15 | 1,301,027 | +0.35(+1.05%) |
May 12, 2015 | 33.43 | 33.95 | 33.11 | 33.79 | 879,996 | +0.23(+0.69%) |
May 11, 2015 | 33.39 | 33.64 | 33.38 | 33.56 | 470,592 | +0.10(+0.31%) |
May 08, 2015 | 33.61 | 33.70 | 33.41 | 33.46 | 375,984 | +0.24(+0.72%) |
May 07, 2015 | 33.24 | 33.28 | 33.08 | 33.22 | 490,263 | -0.05(-0.16%) |
May 06, 2015 | 33.23 | 33.27 | 32.89 | 33.27 | 498,876 | +0.07(+0.20%) |
May 05, 2015 | 33.80 | 33.80 | 32.99 | 33.20 | 519,317 | -0.53(-1.57%) |
May 04, 2015 | 33.70 | 33.94 | 33.66 | 33.73 | 646,762 | +0.07(+0.20%) |