Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.60 | 27.87 | 27.42 | 27.69 | 219,333 | +0.18(+0.66%) |
Jul 30, 2015 | 27.27 | 27.58 | 27.09 | 27.51 | 270,096 | +0.14(+0.52%) |
Jul 29, 2015 | 26.85 | 27.56 | 26.76 | 27.37 | 346,183 | +0.49(+1.84%) |
Jul 28, 2015 | 27.43 | 27.54 | 26.83 | 26.87 | 435,412 | -0.49(-1.79%) |
Jul 27, 2015 | 27.70 | 27.75 | 27.33 | 27.36 | 564,414 | -0.48(-1.72%) |
Jul 24, 2015 | 28.08 | 28.20 | 27.82 | 27.84 | 300,466 | -0.25(-0.90%) |
Jul 23, 2015 | 28.45 | 28.56 | 28.03 | 28.09 | 309,743 | -0.36(-1.28%) |
Jul 22, 2015 | 28.64 | 28.69 | 28.32 | 28.46 | 277,379 | -0.11(-0.39%) |
Jul 21, 2015 | 29.61 | 29.61 | 28.55 | 28.57 | 298,773 | -1.08(-3.65%) |
Jul 20, 2015 | 29.53 | 29.88 | 29.53 | 29.65 | 360,622 | +0.12(+0.39%) |
Jul 17, 2015 | 29.17 | 29.53 | 29.17 | 29.53 | 228,539 | +0.28(+0.97%) |
Jul 16, 2015 | 29.30 | 29.52 | 29.14 | 29.25 | 291,331 | +0.20(+0.70%) |
Jul 15, 2015 | 29.65 | 29.77 | 28.94 | 29.05 | 602,415 | -0.57(-1.93%) |
Jul 14, 2015 | 29.27 | 29.73 | 28.96 | 29.62 | 376,244 | +0.42(+1.44%) |
Jul 13, 2015 | 29.18 | 29.27 | 28.94 | 29.20 | 237,013 | +0.22(+0.75%) |
Jul 10, 2015 | 29.06 | 29.19 | 28.73 | 28.98 | 233,777 | +0.22(+0.75%) |
Jul 09, 2015 | 29.10 | 29.20 | 28.63 | 28.76 | 217,266 | -0.10(-0.33%) |
Jul 08, 2015 | 28.85 | 28.97 | 28.56 | 28.86 | 300,179 | -0.21(-0.73%) |
Jul 07, 2015 | 29.19 | 29.27 | 28.71 | 29.07 | 240,036 | -0.09(-0.29%) |
Jul 06, 2015 | 28.97 | 29.23 | 28.91 | 29.16 | 292,591 | +0.06(+0.21%) |
Jul 02, 2015 | 29.65 | 29.10 | 29.10 | 29.10 | 242,375 | -0.44(-1.50%) |
Jul 01, 2015 | 29.72 | 30.17 | 29.36 | 29.54 | 337,088 | +0.14(+0.46%) |
Jun 30, 2015 | 29.78 | 29.78 | 29.29 | 29.41 | 360,352 | -0.09(-0.29%) |
Jun 29, 2015 | 29.91 | 30.21 | 29.48 | 29.49 | 382,541 | -0.64(-2.13%) |
Jun 26, 2015 | 31.33 | 31.36 | 29.99 | 30.13 | 7,250,200 | -1.04(-3.33%) |
Jun 25, 2015 | 30.68 | 31.20 | 30.51 | 31.17 | 566,103 | +0.67(+2.20%) |
Jun 24, 2015 | 30.66 | 30.76 | 30.40 | 30.50 | 542,842 | -0.27(-0.88%) |
Jun 23, 2015 | 30.53 | 30.79 | 30.01 | 30.77 | 579,894 | +0.29(+0.96%) |
Jun 22, 2015 | 29.92 | 30.54 | 29.55 | 30.48 | 639,050 | +0.81(+2.74%) |
Jun 19, 2015 | 29.53 | 29.75 | 29.22 | 29.67 | 602,210 | +0.24(+0.81%) |
Jun 18, 2015 | 29.49 | 30.11 | 29.14 | 29.43 | 682,349 | +0.11(+0.36%) |
Jun 17, 2015 | 29.56 | 29.65 | 29.20 | 29.33 | 375,693 | -0.10(-0.34%) |
Jun 16, 2015 | 28.88 | 29.81 | 28.88 | 29.43 | 456,639 | +0.47(+1.62%) |
Jun 15, 2015 | 28.88 | 29.09 | 28.59 | 28.96 | 458,808 | -0.24(-0.83%) |
Jun 12, 2015 | 29.38 | 29.40 | 29.06 | 29.20 | 219,191 | -0.26(-0.89%) |
Jun 11, 2015 | 29.27 | 29.51 | 29.18 | 29.46 | 249,429 | +0.20(+0.69%) |
Jun 10, 2015 | 29.17 | 29.64 | 29.15 | 29.26 | 366,676 | +0.39(+1.35%) |
Jun 09, 2015 | 29.27 | 29.47 | 28.85 | 28.87 | 275,236 | -0.36(-1.23%) |
Jun 08, 2015 | 29.23 | 29.37 | 28.85 | 29.23 | 381,199 | -0.06(-0.21%) |
Jun 05, 2015 | 28.72 | 29.34 | 28.35 | 29.29 | 455,065 | +0.50(+1.73%) |
Jun 04, 2015 | 29.24 | 29.39 | 28.74 | 28.79 | 336,642 | -0.64(-2.16%) |
Jun 03, 2015 | 29.15 | 29.67 | 29.07 | 29.43 | 401,873 | +0.30(+1.04%) |
Jun 02, 2015 | 29.04 | 29.44 | 28.84 | 29.12 | 406,706 | -0.02(-0.07%) |
Jun 01, 2015 | 29.18 | 29.46 | 28.72 | 29.14 | 450,630 | +0.24(+0.84%) |
May 29, 2015 | 29.84 | 29.84 | 28.89 | 28.90 | 509,642 | -0.98(-3.29%) |
May 28, 2015 | 29.80 | 29.98 | 29.40 | 29.89 | 389,740 | +0.08(+0.27%) |
May 27, 2015 | 30.17 | 30.17 | 29.43 | 29.80 | 625,876 | -0.23(-0.77%) |
May 26, 2015 | 30.20 | 30.34 | 29.68 | 30.04 | 519,336 | -0.34(-1.11%) |
May 22, 2015 | 30.82 | 30.37 | 30.37 | 30.37 | 366,181 | -0.44(-1.42%) |
May 21, 2015 | 30.86 | 30.98 | 30.48 | 30.81 | 606,457 | +0.07(+0.23%) |
May 20, 2015 | 29.50 | 32.15 | 29.50 | 30.74 | 1,489,772 | +1.46(+5.00%) |
May 19, 2015 | 28.69 | 29.39 | 28.47 | 29.28 | 570,191 | +0.65(+2.25%) |
May 18, 2015 | 28.10 | 28.74 | 28.10 | 28.63 | 522,290 | +0.39(+1.38%) |
May 15, 2015 | 28.46 | 28.62 | 28.10 | 28.25 | 248,652 | -0.30(-1.04%) |
May 14, 2015 | 28.33 | 28.66 | 28.25 | 28.54 | 224,914 | +0.32(+1.13%) |
May 13, 2015 | 28.17 | 28.42 | 28.00 | 28.23 | 222,813 | +0.15(+0.52%) |
May 12, 2015 | 28.16 | 28.22 | 27.61 | 28.08 | 307,467 | -0.08(-0.27%) |
May 11, 2015 | 27.89 | 28.24 | 27.89 | 28.16 | 522,976 | +0.22(+0.79%) |
May 08, 2015 | 28.19 | 28.37 | 27.80 | 27.93 | 311,140 | -0.01(-0.02%) |
May 07, 2015 | 27.87 | 28.14 | 27.82 | 27.94 | 254,818 | -0.03(-0.09%) |
May 06, 2015 | 27.90 | 28.14 | 27.65 | 27.96 | 339,347 | +0.08(+0.29%) |
May 05, 2015 | 28.18 | 28.45 | 27.79 | 27.88 | 364,601 | -0.37(-1.30%) |
May 04, 2015 | 28.49 | 28.75 | 28.16 | 28.25 | 278,581 | -0.21(-0.74%) |