Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.78 | 31.76 | 30.26 | 30.56 | 125,427 | -0.05(-0.16%) |
Jul 30, 2015 | 30.65 | 30.85 | 30.24 | 30.61 | 81,889 | -0.19(-0.62%) |
Jul 29, 2015 | 30.92 | 31.00 | 30.66 | 30.80 | 102,469 | -0.05(-0.16%) |
Jul 28, 2015 | 30.95 | 30.96 | 30.11 | 30.85 | 115,712 | +0.06(+0.19%) |
Jul 27, 2015 | 31.16 | 31.72 | 30.19 | 30.79 | 248,490 | -1.17(-3.66%) |
Jul 24, 2015 | 32.74 | 33.00 | 31.57 | 31.96 | 93,373 | -0.86(-2.62%) |
Jul 23, 2015 | 33.33 | 33.56 | 32.60 | 32.82 | 109,156 | -0.60(-1.80%) |
Jul 22, 2015 | 34.01 | 34.08 | 32.78 | 33.42 | 219,749 | -0.53(-1.56%) |
Jul 21, 2015 | 34.46 | 34.54 | 33.78 | 33.95 | 183,257 | -0.64(-1.86%) |
Jul 20, 2015 | 34.52 | 34.95 | 34.37 | 34.59 | 181,775 | +0.02(+0.07%) |
Jul 17, 2015 | 34.85 | 35.50 | 34.40 | 34.57 | 119,968 | -0.32(-0.92%) |
Jul 16, 2015 | 34.76 | 35.61 | 34.50 | 34.89 | 108,966 | +0.45(+1.31%) |
Jul 15, 2015 | 34.90 | 35.30 | 34.05 | 34.44 | 231,593 | -0.50(-1.43%) |
Jul 14, 2015 | 35.08 | 35.50 | 34.56 | 34.94 | 78,040 | +0.03(+0.09%) |
Jul 13, 2015 | 33.50 | 35.00 | 33.13 | 34.91 | 118,954 | +1.16(+3.44%) |
Jul 10, 2015 | 34.64 | 34.64 | 31.54 | 33.75 | 152,286 | -0.15(-0.44%) |
Jul 09, 2015 | 32.50 | 34.34 | 32.49 | 33.90 | 294,066 | +1.91(+5.97%) |
Jul 08, 2015 | 32.31 | 32.45 | 31.51 | 31.99 | 499,320 | -1.06(-3.21%) |
Jul 07, 2015 | 33.33 | 33.33 | 32.45 | 33.05 | 406,879 | -0.58(-1.72%) |
Jul 06, 2015 | 33.44 | 33.77 | 32.64 | 33.63 | 248,699 | -0.22(-0.65%) |
Jul 02, 2015 | 34.30 | 33.85 | 33.85 | 33.85 | 66,800 | -0.55(-1.60%) |
Jul 01, 2015 | 33.46 | 34.62 | 33.30 | 34.40 | 260,727 | +1.16(+3.49%) |
Jun 30, 2015 | 32.63 | 34.24 | 32.23 | 33.24 | 206,784 | +0.95(+2.94%) |
Jun 29, 2015 | 33.11 | 33.25 | 32.03 | 32.29 | 177,998 | -0.95(-2.86%) |
Jun 26, 2015 | 33.98 | 34.15 | 32.80 | 33.24 | 202,567 | -0.95(-2.78%) |
Jun 25, 2015 | 34.17 | 34.55 | 33.88 | 34.19 | 47,311 | +0.03(+0.09%) |
Jun 24, 2015 | 34.45 | 34.96 | 34.15 | 34.16 | 69,240 | -0.61(-1.75%) |
Jun 23, 2015 | 34.98 | 35.06 | 34.38 | 34.77 | 50,586 | -0.12(-0.34%) |
Jun 22, 2015 | 34.14 | 34.93 | 33.99 | 34.89 | 107,926 | +1.01(+2.98%) |
Jun 19, 2015 | 35.20 | 35.20 | 33.30 | 33.88 | 344,940 | +0.03(+0.09%) |
Jun 18, 2015 | 34.15 | 34.24 | 33.65 | 33.85 | 263,665 | -0.27(-0.79%) |
Jun 17, 2015 | 34.56 | 35.16 | 33.88 | 34.12 | 212,849 | -0.27(-0.79%) |
Jun 16, 2015 | 33.62 | 34.45 | 33.55 | 34.39 | 89,494 | +0.59(+1.75%) |
Jun 15, 2015 | 34.82 | 35.24 | 33.65 | 33.80 | 123,883 | -1.35(-3.84%) |
Jun 12, 2015 | 35.29 | 35.29 | 34.20 | 35.15 | 309,269 | -0.24(-0.68%) |
Jun 11, 2015 | 35.00 | 36.11 | 34.81 | 35.39 | 319,437 | -0.18(-0.51%) |
Jun 10, 2015 | 31.76 | 35.80 | 31.66 | 35.57 | 431,700 | +3.98(+12.60%) |
Jun 09, 2015 | 31.38 | 31.77 | 31.19 | 31.59 | 91,601 | +0.00(+0.02%) |
Jun 08, 2015 | 31.93 | 31.93 | 31.48 | 31.59 | 45,254 | -0.34(-1.08%) |
Jun 05, 2015 | 31.76 | 32.01 | 31.21 | 31.93 | 163,112 | +0.17(+0.54%) |
Jun 04, 2015 | 30.95 | 31.77 | 30.88 | 31.76 | 174,678 | +0.64(+2.06%) |
Jun 03, 2015 | 30.94 | 31.32 | 30.78 | 31.12 | 204,515 | +0.29(+0.94%) |
Jun 02, 2015 | 30.89 | 31.15 | 30.78 | 30.83 | 108,108 | -0.07(-0.23%) |
Jun 01, 2015 | 31.33 | 31.40 | 30.81 | 30.90 | 99,695 | -0.14(-0.45%) |
May 29, 2015 | 31.33 | 31.53 | 30.92 | 31.04 | 91,108 | -0.45(-1.43%) |
May 28, 2015 | 31.52 | 31.75 | 30.84 | 31.49 | 276,908 | -0.21(-0.66%) |
May 27, 2015 | 32.03 | 32.47 | 31.36 | 31.70 | 244,568 | -0.30(-0.94%) |
May 26, 2015 | 32.48 | 32.78 | 31.82 | 32.00 | 106,656 | -0.39(-1.20%) |
May 22, 2015 | 31.96 | 32.39 | 32.39 | 32.39 | 155,200 | +0.46(+1.44%) |
May 21, 2015 | 31.96 | 31.96 | 31.46 | 31.93 | 154,160 | +0.03(+0.09%) |
May 20, 2015 | 31.36 | 31.95 | 31.18 | 31.90 | 119,618 | +0.59(+1.88%) |
May 19, 2015 | 31.54 | 31.71 | 31.14 | 31.31 | 99,543 | -0.14(-0.45%) |
May 18, 2015 | 31.54 | 32.08 | 31.24 | 31.45 | 106,996 | -0.05(-0.16%) |
May 15, 2015 | 31.92 | 32.27 | 31.05 | 31.50 | 273,776 | -0.12(-0.38%) |
May 14, 2015 | 30.93 | 31.83 | 30.50 | 31.62 | 224,431 | +0.68(+2.20%) |
May 13, 2015 | 30.85 | 31.23 | 30.21 | 30.94 | 964,848 | +0.77(+2.55%) |
May 12, 2015 | 32.60 | 33.89 | 29.80 | 30.17 | 823,988 | -4.73(-13.55%) |
May 11, 2015 | 34.94 | 36.32 | 34.80 | 34.90 | 305,368 | +0.09(+0.26%) |
May 08, 2015 | 35.43 | 35.43 | 34.41 | 34.81 | 464,854 | -0.41(-1.15%) |
May 07, 2015 | 34.94 | 35.39 | 34.42 | 35.22 | 212,796 | +0.34(+0.96%) |
May 06, 2015 | 36.04 | 36.04 | 34.84 | 34.88 | 172,533 | -0.95(-2.65%) |
May 05, 2015 | 36.28 | 36.49 | 35.48 | 35.83 | 111,135 | -0.65(-1.78%) |
May 04, 2015 | 36.42 | 36.89 | 35.83 | 36.48 | 133,908 | -0.03(-0.08%) |