Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.70 | 31.00 | 30.62 | 30.80 | 129,093 | +0.16(+0.51%) |
Jul 30, 2015 | 30.51 | 30.90 | 30.42 | 30.65 | 212,600 | +0.06(+0.19%) |
Jul 29, 2015 | 29.79 | 31.11 | 29.76 | 30.59 | 242,314 | +0.76(+2.55%) |
Jul 28, 2015 | 29.52 | 29.95 | 28.66 | 29.83 | 252,319 | +0.42(+1.43%) |
Jul 27, 2015 | 29.11 | 29.56 | 28.75 | 29.41 | 204,981 | +0.24(+0.82%) |
Jul 24, 2015 | 29.85 | 29.93 | 29.14 | 29.17 | 198,921 | -0.74(-2.48%) |
Jul 23, 2015 | 30.17 | 30.31 | 29.76 | 29.91 | 184,523 | -0.13(-0.44%) |
Jul 22, 2015 | 29.48 | 30.34 | 29.48 | 30.04 | 189,486 | +0.31(+1.03%) |
Jul 21, 2015 | 30.10 | 30.58 | 29.71 | 29.74 | 227,122 | -0.49(-1.61%) |
Jul 20, 2015 | 30.62 | 30.79 | 29.97 | 30.23 | 159,751 | -0.44(-1.43%) |
Jul 17, 2015 | 30.74 | 30.77 | 30.04 | 30.66 | 177,322 | -0.07(-0.22%) |
Jul 16, 2015 | 30.74 | 31.04 | 30.56 | 30.73 | 135,326 | +0.27(+0.89%) |
Jul 15, 2015 | 31.18 | 31.37 | 30.39 | 30.46 | 204,980 | -0.83(-2.64%) |
Jul 14, 2015 | 31.15 | 31.50 | 30.78 | 31.28 | 149,153 | +0.18(+0.58%) |
Jul 13, 2015 | 31.37 | 31.70 | 31.05 | 31.10 | 200,880 | -0.23(-0.74%) |
Jul 10, 2015 | 31.36 | 31.61 | 31.08 | 31.33 | 145,182 | +0.28(+0.90%) |
Jul 09, 2015 | 31.81 | 31.92 | 31.04 | 31.05 | 173,713 | -0.29(-0.92%) |
Jul 08, 2015 | 31.44 | 31.57 | 31.07 | 31.34 | 236,654 | -0.50(-1.58%) |
Jul 07, 2015 | 32.07 | 32.07 | 30.73 | 31.84 | 204,952 | +0.16(+0.50%) |
Jul 06, 2015 | 32.06 | 32.25 | 31.41 | 31.69 | 180,495 | -0.64(-1.99%) |
Jul 02, 2015 | 32.47 | 32.33 | 32.33 | 32.33 | 185,868 | -0.06(-0.18%) |
Jul 01, 2015 | 32.62 | 32.77 | 31.94 | 32.39 | 263,710 | +0.18(+0.56%) |
Jun 30, 2015 | 32.89 | 32.89 | 32.03 | 32.21 | 353,917 | -0.36(-1.09%) |
Jun 29, 2015 | 33.65 | 33.85 | 32.56 | 32.56 | 244,573 | -1.43(-4.20%) |
Jun 26, 2015 | 34.58 | 34.68 | 33.87 | 33.99 | 1,133,429 | -0.45(-1.31%) |
Jun 25, 2015 | 35.39 | 35.39 | 34.30 | 34.44 | 168,726 | -0.70(-1.99%) |
Jun 24, 2015 | 35.36 | 35.58 | 34.75 | 35.14 | 188,691 | -0.20(-0.56%) |
Jun 23, 2015 | 34.75 | 35.37 | 34.60 | 35.34 | 190,761 | +0.60(+1.73%) |
Jun 22, 2015 | 34.38 | 34.80 | 34.14 | 34.74 | 239,561 | +0.55(+1.61%) |
Jun 19, 2015 | 34.35 | 34.44 | 33.75 | 34.19 | 249,536 | -0.07(-0.19%) |
Jun 18, 2015 | 34.63 | 35.09 | 34.14 | 34.26 | 212,280 | -0.18(-0.53%) |
Jun 17, 2015 | 34.04 | 34.72 | 34.04 | 34.44 | 199,104 | +0.43(+1.26%) |
Jun 16, 2015 | 33.96 | 34.40 | 33.57 | 34.01 | 125,249 | +0.06(+0.17%) |
Jun 15, 2015 | 33.74 | 34.18 | 33.26 | 33.95 | 199,770 | +0.10(+0.29%) |
Jun 12, 2015 | 33.64 | 33.92 | 33.19 | 33.85 | 184,329 | +0.04(+0.12%) |
Jun 11, 2015 | 34.06 | 34.20 | 33.04 | 33.81 | 214,860 | -0.32(-0.94%) |
Jun 10, 2015 | 33.79 | 34.54 | 33.79 | 34.13 | 187,071 | +0.64(+1.92%) |
Jun 09, 2015 | 33.51 | 33.71 | 33.33 | 33.49 | 190,600 | -0.10(-0.29%) |
Jun 08, 2015 | 33.84 | 34.19 | 33.48 | 33.59 | 212,090 | -0.15(-0.44%) |
Jun 05, 2015 | 34.09 | 34.09 | 33.39 | 33.74 | 289,925 | -0.25(-0.73%) |
Jun 04, 2015 | 34.95 | 34.95 | 33.76 | 33.98 | 344,212 | -0.95(-2.71%) |
Jun 03, 2015 | 35.39 | 35.49 | 34.68 | 34.93 | 451,621 | -0.58(-1.65%) |
Jun 02, 2015 | 35.56 | 36.13 | 35.28 | 35.51 | 472,224 | -0.16(-0.44%) |
Jun 01, 2015 | 36.30 | 36.72 | 35.17 | 35.67 | 289,078 | -0.82(-2.26%) |
May 29, 2015 | 37.03 | 38.06 | 36.42 | 36.49 | 271,478 | -0.43(-1.16%) |
May 28, 2015 | 36.51 | 37.14 | 36.21 | 36.92 | 203,221 | +0.21(+0.56%) |
May 27, 2015 | 36.31 | 36.80 | 36.15 | 36.72 | 158,936 | +0.36(+1.00%) |
May 26, 2015 | 36.43 | 36.43 | 35.89 | 36.35 | 205,433 | -0.27(-0.74%) |
May 22, 2015 | 37.37 | 36.63 | 36.63 | 36.63 | 183,463 | -0.66(-1.77%) |
May 21, 2015 | 36.98 | 37.60 | 36.58 | 37.28 | 461,488 | +0.44(+1.18%) |
May 20, 2015 | 37.44 | 37.87 | 36.68 | 36.85 | 330,544 | -0.94(-2.48%) |
May 19, 2015 | 38.65 | 39.15 | 37.02 | 37.79 | 445,209 | -0.98(-2.53%) |
May 18, 2015 | 37.93 | 38.90 | 37.69 | 38.77 | 333,299 | +0.87(+2.30%) |
May 15, 2015 | 36.96 | 38.11 | 36.74 | 37.89 | 320,671 | +0.78(+2.11%) |
May 14, 2015 | 34.78 | 39.00 | 34.57 | 37.11 | 1,028,165 | +2.60(+7.54%) |
May 13, 2015 | 34.72 | 34.82 | 34.35 | 34.51 | 196,970 | -0.02(-0.07%) |
May 12, 2015 | 34.71 | 34.96 | 34.21 | 34.54 | 347,249 | -0.35(-1.01%) |
May 11, 2015 | 35.19 | 35.88 | 34.85 | 34.89 | 243,066 | -0.43(-1.21%) |
May 08, 2015 | 35.76 | 35.76 | 34.98 | 35.32 | 218,349 | -0.18(-0.51%) |
May 07, 2015 | 35.63 | 37.86 | 35.09 | 35.50 | 282,793 | -0.25(-0.69%) |
May 06, 2015 | 36.43 | 37.84 | 35.03 | 35.75 | 629,685 | -0.72(-1.96%) |
May 05, 2015 | 36.57 | 36.83 | 36.57 | 36.46 | 329,967 | -0.30(-0.83%) |
May 04, 2015 | 35.42 | 36.89 | 35.27 | 36.77 | 354,550 | +1.37(+3.86%) |