Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.00 | 32.27 | 31.00 | 31.60 | 299,187 | +0.00(+0.00%) |
Jul 30, 2015 | 31.17 | 31.79 | 30.86 | 31.60 | 288,085 | +0.05(+0.16%) |
Jul 29, 2015 | 31.79 | 31.97 | 31.49 | 31.55 | 111,644 | -0.35(-1.10%) |
Jul 28, 2015 | 31.69 | 32.49 | 30.60 | 31.90 | 264,916 | +0.46(+1.46%) |
Jul 27, 2015 | 30.53 | 31.76 | 30.21 | 31.44 | 197,113 | +0.61(+1.98%) |
Jul 24, 2015 | 31.93 | 31.94 | 30.14 | 30.83 | 279,783 | -1.18(-3.69%) |
Jul 23, 2015 | 32.86 | 33.01 | 32.00 | 32.01 | 184,459 | -0.77(-2.35%) |
Jul 22, 2015 | 33.26 | 33.70 | 32.67 | 32.78 | 219,898 | -0.64(-1.92%) |
Jul 21, 2015 | 34.09 | 34.09 | 32.86 | 33.42 | 144,383 | -0.57(-1.68%) |
Jul 20, 2015 | 33.91 | 34.40 | 33.04 | 33.99 | 278,749 | +0.07(+0.21%) |
Jul 17, 2015 | 33.66 | 34.43 | 33.42 | 33.92 | 122,330 | +0.29(+0.86%) |
Jul 16, 2015 | 33.50 | 34.00 | 33.25 | 33.63 | 201,752 | +0.19(+0.57%) |
Jul 15, 2015 | 33.56 | 33.82 | 33.02 | 33.44 | 227,929 | -0.10(-0.30%) |
Jul 14, 2015 | 33.16 | 33.61 | 33.11 | 33.54 | 180,915 | +0.26(+0.78%) |
Jul 13, 2015 | 33.27 | 33.55 | 32.97 | 33.28 | 192,522 | +0.13(+0.39%) |
Jul 10, 2015 | 33.27 | 33.27 | 32.26 | 33.15 | 314,877 | +0.11(+0.33%) |
Jul 09, 2015 | 32.72 | 33.17 | 32.22 | 33.04 | 206,680 | +0.76(+2.35%) |
Jul 08, 2015 | 32.03 | 32.42 | 31.84 | 32.28 | 226,181 | -0.03(-0.09%) |
Jul 07, 2015 | 31.84 | 32.43 | 31.30 | 32.31 | 246,081 | +0.29(+0.91%) |
Jul 06, 2015 | 32.00 | 32.19 | 31.60 | 32.02 | 213,529 | -0.33(-1.02%) |
Jul 02, 2015 | 32.76 | 32.35 | 32.35 | 32.35 | 336,100 | +0.18(+0.56%) |
Jul 01, 2015 | 31.96 | 32.38 | 31.55 | 32.17 | 282,228 | +0.17(+0.53%) |
Jun 30, 2015 | 30.83 | 32.57 | 30.10 | 32.00 | 524,092 | +1.95(+6.49%) |
Jun 29, 2015 | 30.81 | 31.00 | 29.92 | 30.05 | 99,905 | -1.00(-3.22%) |
Jun 26, 2015 | 31.21 | 31.59 | 30.81 | 31.05 | 607,532 | -0.07(-0.22%) |
Jun 25, 2015 | 31.01 | 31.23 | 30.36 | 31.12 | 178,484 | +0.15(+0.48%) |
Jun 24, 2015 | 30.74 | 31.20 | 30.72 | 30.97 | 123,368 | +0.14(+0.45%) |
Jun 23, 2015 | 31.34 | 31.50 | 30.47 | 30.83 | 161,091 | -0.39(-1.25%) |
Jun 22, 2015 | 31.32 | 31.39 | 30.31 | 31.22 | 246,733 | +0.29(+0.94%) |
Jun 19, 2015 | 31.18 | 31.54 | 30.92 | 30.93 | 359,063 | -0.11(-0.35%) |
Jun 18, 2015 | 30.80 | 31.42 | 30.69 | 31.04 | 170,914 | +0.24(+0.78%) |
Jun 17, 2015 | 30.66 | 31.20 | 30.27 | 30.80 | 280,074 | +0.23(+0.75%) |
Jun 16, 2015 | 30.48 | 30.81 | 29.86 | 30.57 | 326,713 | +0.21(+0.69%) |
Jun 15, 2015 | 28.97 | 30.53 | 28.68 | 30.36 | 601,714 | +1.45(+5.02%) |
Jun 12, 2015 | 28.79 | 29.12 | 28.38 | 28.91 | 266,805 | +0.08(+0.28%) |
Jun 11, 2015 | 28.97 | 29.42 | 28.72 | 28.83 | 262,846 | -0.13(-0.45%) |
Jun 10, 2015 | 28.78 | 29.27 | 28.36 | 28.96 | 241,573 | +0.14(+0.49%) |
Jun 09, 2015 | 28.57 | 28.93 | 28.35 | 28.82 | 261,706 | +0.20(+0.70%) |
Jun 08, 2015 | 28.61 | 29.05 | 28.24 | 28.62 | 510,378 | -0.14(-0.49%) |
Jun 05, 2015 | 25.94 | 29.00 | 25.87 | 28.76 | 991,783 | +2.88(+11.13%) |
Jun 04, 2015 | 25.64 | 26.06 | 25.00 | 25.88 | 347,225 | +0.14(+0.54%) |
Jun 03, 2015 | 26.89 | 27.25 | 25.66 | 25.74 | 541,117 | -1.19(-4.42%) |
Jun 02, 2015 | 27.13 | 27.50 | 26.74 | 26.93 | 518,265 | -0.13(-0.48%) |
Jun 01, 2015 | 25.05 | 27.68 | 24.67 | 27.06 | 1,062,068 | +2.60(+10.63%) |
May 29, 2015 | 24.50 | 25.00 | 23.07 | 24.46 | 994,449 | +1.71(+7.52%) |
May 28, 2015 | 22.81 | 23.17 | 22.66 | 22.75 | 387,718 | -0.29(-1.26%) |
May 27, 2015 | 22.26 | 23.36 | 21.80 | 23.04 | 365,082 | +0.73(+3.27%) |
May 26, 2015 | 23.06 | 23.12 | 22.11 | 22.31 | 359,263 | -0.85(-3.67%) |
May 22, 2015 | 23.50 | 23.16 | 23.16 | 23.16 | 126,800 | -0.25(-1.07%) |
May 21, 2015 | 23.79 | 23.98 | 23.40 | 23.41 | 135,204 | -0.34(-1.43%) |
May 20, 2015 | 23.91 | 23.91 | 23.55 | 23.75 | 99,778 | -0.15(-0.63%) |
May 19, 2015 | 23.90 | 24.08 | 23.31 | 23.90 | 146,100 | +0.14(+0.59%) |
May 18, 2015 | 23.45 | 23.94 | 23.45 | 23.76 | 174,334 | +0.25(+1.06%) |
May 15, 2015 | 24.47 | 24.51 | 23.20 | 23.51 | 168,197 | -0.91(-3.73%) |
May 14, 2015 | 24.65 | 24.86 | 24.02 | 24.42 | 128,042 | -0.15(-0.61%) |
May 13, 2015 | 24.27 | 24.58 | 23.74 | 24.57 | 172,355 | +0.42(+1.74%) |
May 12, 2015 | 24.00 | 24.21 | 23.39 | 24.15 | 86,823 | +0.09(+0.37%) |
May 11, 2015 | 23.94 | 24.42 | 23.85 | 24.06 | 44,801 | +0.05(+0.21%) |
May 08, 2015 | 24.51 | 24.51 | 23.92 | 24.01 | 77,239 | -0.29(-1.19%) |
May 07, 2015 | 24.03 | 25.08 | 23.72 | 24.30 | 226,551 | +0.28(+1.17%) |
May 06, 2015 | 23.45 | 24.26 | 23.28 | 24.02 | 154,867 | +0.64(+2.74%) |
May 05, 2015 | 24.62 | 24.70 | 23.22 | 23.38 | 210,364 | -1.35(-5.46%) |
May 04, 2015 | 24.66 | 25.12 | 24.44 | 24.73 | 176,407 | +0.18(+0.73%) |