Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.96 | 34.50 | 32.78 | 33.89 | 791,568 | +0.34(+1.01%) |
Jul 30, 2015 | 32.25 | 33.92 | 31.81 | 33.55 | 2,318,683 | +2.73(+8.86%) |
Jul 29, 2015 | 30.27 | 31.32 | 30.21 | 30.82 | 586,921 | +0.20(+0.65%) |
Jul 28, 2015 | 30.20 | 30.80 | 29.96 | 30.62 | 548,500 | +0.75(+2.51%) |
Jul 27, 2015 | 30.38 | 30.70 | 29.84 | 29.87 | 628,404 | -0.72(-2.35%) |
Jul 24, 2015 | 31.50 | 31.71 | 30.49 | 30.59 | 489,581 | -0.97(-3.07%) |
Jul 23, 2015 | 31.96 | 32.13 | 31.55 | 31.56 | 326,582 | -0.41(-1.28%) |
Jul 22, 2015 | 31.56 | 32.15 | 31.39 | 31.97 | 316,464 | +0.37(+1.17%) |
Jul 21, 2015 | 31.63 | 31.82 | 31.07 | 31.60 | 351,349 | +0.09(+0.29%) |
Jul 20, 2015 | 31.66 | 31.85 | 31.36 | 31.51 | 267,866 | +0.02(+0.06%) |
Jul 17, 2015 | 31.56 | 31.74 | 31.29 | 31.49 | 360,993 | +0.04(+0.13%) |
Jul 16, 2015 | 31.92 | 31.98 | 31.37 | 31.45 | 484,586 | -0.01(-0.03%) |
Jul 15, 2015 | 31.97 | 32.04 | 31.34 | 31.46 | 326,972 | -0.37(-1.16%) |
Jul 14, 2015 | 32.29 | 32.61 | 31.72 | 31.83 | 557,701 | -0.31(-0.96%) |
Jul 13, 2015 | 31.50 | 32.22 | 31.41 | 32.14 | 668,951 | +0.88(+2.82%) |
Jul 10, 2015 | 30.98 | 31.50 | 30.72 | 31.26 | 806,443 | +0.76(+2.49%) |
Jul 09, 2015 | 30.05 | 30.59 | 29.81 | 30.50 | 432,859 | +0.83(+2.80%) |
Jul 08, 2015 | 29.51 | 30.08 | 29.42 | 29.67 | 563,510 | -0.60(-1.98%) |
Jul 07, 2015 | 29.84 | 30.31 | 29.21 | 30.27 | 578,193 | +0.57(+1.92%) |
Jul 06, 2015 | 29.59 | 30.00 | 29.40 | 29.70 | 437,777 | -0.08(-0.27%) |
Jul 02, 2015 | 30.04 | 29.78 | 29.78 | 29.78 | 663,200 | -0.24(-0.80%) |
Jul 01, 2015 | 30.88 | 31.18 | 29.49 | 30.02 | 1,001,073 | -0.96(-3.11%) |
Jun 30, 2015 | 31.23 | 31.55 | 30.83 | 30.98 | 553,991 | +0.00(+0.02%) |
Jun 29, 2015 | 31.57 | 32.18 | 30.74 | 30.98 | 1,004,734 | -0.87(-2.73%) |
Jun 26, 2015 | 31.46 | 31.95 | 31.34 | 31.85 | 818,066 | +0.49(+1.56%) |
Jun 25, 2015 | 30.99 | 31.58 | 30.96 | 31.36 | 558,731 | +0.43(+1.39%) |
Jun 24, 2015 | 31.00 | 31.09 | 30.80 | 30.93 | 423,703 | -0.11(-0.35%) |
Jun 23, 2015 | 31.01 | 31.30 | 30.86 | 31.04 | 551,526 | -0.08(-0.26%) |
Jun 22, 2015 | 31.29 | 31.45 | 30.98 | 31.12 | 565,233 | +0.03(+0.10%) |
Jun 19, 2015 | 31.40 | 31.50 | 30.97 | 31.09 | 522,044 | -0.22(-0.70%) |
Jun 18, 2015 | 30.61 | 31.48 | 30.49 | 31.31 | 1,217,877 | +0.83(+2.72%) |
Jun 17, 2015 | 30.25 | 30.76 | 30.22 | 30.48 | 505,862 | +0.25(+0.83%) |
Jun 16, 2015 | 30.03 | 30.60 | 29.67 | 30.23 | 714,757 | +0.13(+0.43%) |
Jun 15, 2015 | 29.79 | 30.25 | 29.17 | 30.10 | 812,140 | +0.19(+0.64%) |
Jun 12, 2015 | 30.23 | 30.35 | 29.73 | 29.91 | 456,517 | -0.41(-1.35%) |
Jun 11, 2015 | 29.99 | 30.44 | 29.60 | 30.32 | 384,313 | +0.07(+0.23%) |
Jun 10, 2015 | 30.07 | 30.44 | 29.53 | 30.25 | 1,133,824 | +0.43(+1.44%) |
Jun 09, 2015 | 30.11 | 30.17 | 29.39 | 29.82 | 1,164,027 | -0.19(-0.63%) |
Jun 08, 2015 | 29.60 | 30.17 | 29.59 | 30.01 | 443,900 | +0.50(+1.69%) |
Jun 05, 2015 | 29.14 | 29.65 | 29.03 | 29.51 | 497,105 | +0.24(+0.82%) |
Jun 04, 2015 | 29.08 | 29.32 | 28.77 | 29.27 | 525,638 | -0.07(-0.24%) |
Jun 03, 2015 | 29.17 | 29.53 | 28.91 | 29.34 | 444,715 | +0.21(+0.72%) |
Jun 02, 2015 | 28.79 | 29.50 | 28.65 | 29.13 | 469,285 | +0.11(+0.38%) |
Jun 01, 2015 | 28.30 | 29.15 | 27.85 | 29.02 | 654,782 | +0.75(+2.65%) |
May 29, 2015 | 29.05 | 29.05 | 27.96 | 28.27 | 870,510 | +0.92(+3.36%) |
May 28, 2015 | 28.08 | 28.40 | 27.22 | 27.35 | 933,207 | -0.71(-2.53%) |
May 27, 2015 | 27.75 | 28.24 | 27.52 | 28.06 | 311,620 | +0.35(+1.26%) |
May 26, 2015 | 27.94 | 28.06 | 27.25 | 27.71 | 616,464 | -0.40(-1.44%) |
May 22, 2015 | 28.46 | 28.11 | 28.11 | 28.11 | 445,300 | -0.41(-1.42%) |
May 21, 2015 | 28.60 | 28.61 | 27.85 | 28.52 | 812,787 | -0.11(-0.38%) |
May 20, 2015 | 28.45 | 28.77 | 27.88 | 28.63 | 908,012 | +0.08(+0.28%) |
May 19, 2015 | 27.99 | 28.61 | 27.36 | 28.55 | 1,091,072 | +0.70(+2.51%) |
May 18, 2015 | 26.99 | 27.89 | 26.99 | 27.85 | 1,149,627 | +0.84(+3.11%) |
May 15, 2015 | 27.30 | 27.30 | 26.87 | 27.01 | 480,141 | -0.24(-0.88%) |
May 14, 2015 | 27.33 | 27.39 | 26.88 | 27.25 | 564,510 | -0.12(-0.44%) |
May 13, 2015 | 26.97 | 27.37 | 26.72 | 27.37 | 800,318 | +0.72(+2.70%) |
May 12, 2015 | 26.09 | 26.89 | 25.50 | 26.65 | 737,362 | +0.35(+1.35%) |
May 11, 2015 | 27.21 | 27.52 | 26.16 | 26.30 | 737,053 | -0.86(-3.18%) |
May 08, 2015 | 26.90 | 27.28 | 26.53 | 27.16 | 561,732 | +0.47(+1.76%) |
May 07, 2015 | 26.73 | 27.14 | 26.37 | 26.69 | 612,732 | +0.46(+1.75%) |
May 06, 2015 | 26.41 | 26.69 | 25.53 | 26.23 | 617,202 | -0.18(-0.68%) |
May 05, 2015 | 26.99 | 27.29 | 26.11 | 26.41 | 682,087 | -0.84(-3.08%) |
May 04, 2015 | 28.35 | 28.80 | 26.86 | 27.25 | 1,684,664 | +0.28(+1.04%) |