Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.33 | 27.49 | 27.02 | 27.32 | 1,290,769 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,601 | +0.36(+1.33%) |
Jul 29, 2015 | 26.18 | 27.24 | 26.16 | 27.05 | 1,788,965 | +0.88(+3.35%) |
Jul 28, 2015 | 25.91 | 26.18 | 25.70 | 26.18 | 1,327,363 | +0.36(+1.39%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.67 | 25.82 | 757,134 | -0.28(-1.07%) |
Jul 24, 2015 | 26.76 | 26.76 | 25.97 | 26.09 | 847,961 | -0.64(-2.39%) |
Jul 23, 2015 | 27.11 | 27.27 | 26.69 | 26.73 | 831,232 | -0.46(-1.69%) |
Jul 22, 2015 | 27.61 | 27.66 | 27.16 | 27.19 | 627,533 | -0.53(-1.92%) |
Jul 21, 2015 | 27.88 | 28.12 | 27.62 | 27.72 | 718,115 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.94 | 583,233 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.57 | 28.07 | 28.09 | 559,156 | -0.42(-1.46%) |
Jul 16, 2015 | 28.69 | 28.79 | 28.38 | 28.51 | 703,099 | +0.07(+0.23%) |
Jul 15, 2015 | 28.74 | 28.74 | 28.16 | 28.44 | 1,409,079 | -0.50(-1.73%) |
Jul 14, 2015 | 28.83 | 29.09 | 28.73 | 28.94 | 830,764 | +0.02(+0.06%) |
Jul 13, 2015 | 28.71 | 28.96 | 28.58 | 28.93 | 852,421 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.46 | 28.51 | 769,956 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.38 | 28.44 | 28.44 | 1,281,549 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.85 | 28.94 | 1,080,546 | -0.51(-1.72%) |
Jul 07, 2015 | 29.18 | 29.47 | 28.90 | 29.45 | 880,816 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.51 | 29.03 | 29.18 | 508,548 | -0.48(-1.63%) |
Jul 02, 2015 | 30.04 | 29.66 | 29.66 | 29.66 | 470,610 | -0.34(-1.12%) |
Jul 01, 2015 | 30.12 | 30.24 | 29.83 | 30.00 | 674,858 | +0.07(+0.22%) |
Jun 30, 2015 | 30.19 | 30.23 | 29.75 | 29.93 | 915,283 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,313 | -0.83(-2.71%) |
Jun 26, 2015 | 30.31 | 30.69 | 30.26 | 30.54 | 1,047,769 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.76 | 30.19 | 30.27 | 615,644 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.86 | 30.67 | 30.69 | 518,009 | -0.16(-0.50%) |
Jun 23, 2015 | 30.96 | 31.05 | 30.73 | 30.85 | 1,051,425 | -0.23(-0.74%) |
Jun 22, 2015 | 31.25 | 31.25 | 30.98 | 31.08 | 557,509 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.46 | 30.92 | 30.92 | 1,438,980 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.36 | 31.39 | 664,392 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.71 | 31.32 | 31.54 | 961,837 | +0.04(+0.13%) |
Jun 16, 2015 | 31.58 | 31.68 | 31.29 | 31.50 | 733,822 | -0.14(-0.44%) |
Jun 15, 2015 | 31.66 | 31.68 | 31.49 | 31.64 | 1,024,164 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,830 | -0.22(-0.69%) |
Jun 11, 2015 | 32.17 | 32.27 | 31.97 | 32.09 | 520,455 | -0.06(-0.18%) |
Jun 10, 2015 | 32.04 | 32.27 | 31.83 | 32.14 | 576,505 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.08 | 31.73 | 31.77 | 707,964 | -0.07(-0.21%) |
Jun 08, 2015 | 31.98 | 32.00 | 31.83 | 31.84 | 533,960 | -0.16(-0.51%) |
Jun 05, 2015 | 31.91 | 32.01 | 31.74 | 32.00 | 517,285 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.29 | 31.77 | 31.96 | 578,885 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 885,893 | +0.01(+0.02%) |
Jun 02, 2015 | 32.12 | 32.64 | 31.91 | 32.41 | 734,011 | +0.25(+0.76%) |
Jun 01, 2015 | 32.15 | 32.28 | 31.77 | 32.17 | 633,104 | +0.16(+0.51%) |
May 29, 2015 | 32.58 | 32.58 | 31.98 | 32.00 | 1,358,009 | -0.68(-2.08%) |
May 28, 2015 | 33.08 | 33.14 | 32.36 | 32.68 | 762,564 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,213 | +0.30(+0.92%) |
May 26, 2015 | 33.02 | 33.22 | 32.68 | 32.88 | 740,204 | -0.33(-0.99%) |
May 22, 2015 | 33.25 | 33.21 | 33.21 | 33.21 | 541,104 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.11 | 33.25 | 860,606 | +0.03(+0.10%) |
May 20, 2015 | 33.28 | 33.42 | 33.14 | 33.22 | 731,576 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.47 | 32.73 | 33.19 | 842,298 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.47 | 32.98 | 33.44 | 852,271 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.88 | 33.24 | 587,613 | -0.13(-0.39%) |
May 14, 2015 | 33.15 | 33.45 | 33.06 | 33.37 | 1,142,039 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.07 | 32.72 | 32.93 | 1,470,078 | +0.23(+0.70%) |
May 12, 2015 | 32.79 | 32.91 | 32.58 | 32.70 | 737,112 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.94 | 32.48 | 32.84 | 900,205 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.70 | 32.35 | 32.38 | 572,037 | +0.33(+1.04%) |
May 07, 2015 | 32.18 | 32.46 | 32.03 | 32.05 | 1,251,223 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 964,900 | +0.29(+0.92%) |
May 05, 2015 | 32.41 | 32.77 | 31.80 | 31.93 | 982,571 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.54 | 31.91 | 32.36 | 1,083,216 | +0.35(+1.09%) |