Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.80 | 33.02 | 31.76 | 31.81 | 115,966 | -0.08(-0.25%) |
Jul 30, 2015 | 31.97 | 32.33 | 31.74 | 31.89 | 86,934 | -0.36(-1.12%) |
Jul 29, 2015 | 31.78 | 32.65 | 31.57 | 32.25 | 127,067 | +0.59(+1.86%) |
Jul 28, 2015 | 31.58 | 31.79 | 31.52 | 31.66 | 74,362 | +0.48(+1.54%) |
Jul 27, 2015 | 31.58 | 31.96 | 31.08 | 31.18 | 111,031 | -0.50(-1.58%) |
Jul 24, 2015 | 30.65 | 31.98 | 30.37 | 31.68 | 296,399 | +0.18(+0.57%) |
Jul 23, 2015 | 32.13 | 32.27 | 31.30 | 31.50 | 186,611 | -0.72(-2.23%) |
Jul 22, 2015 | 31.80 | 32.68 | 31.62 | 32.22 | 127,849 | -0.05(-0.15%) |
Jul 21, 2015 | 32.32 | 32.92 | 32.13 | 32.27 | 169,839 | +0.47(+1.48%) |
Jul 20, 2015 | 32.29 | 33.12 | 31.72 | 31.80 | 329,616 | -0.87(-2.66%) |
Jul 17, 2015 | 32.85 | 32.89 | 32.42 | 32.67 | 140,794 | -0.54(-1.63%) |
Jul 16, 2015 | 33.16 | 33.85 | 33.08 | 33.21 | 161,173 | -0.43(-1.28%) |
Jul 15, 2015 | 33.45 | 33.79 | 33.21 | 33.64 | 248,840 | -1.21(-3.47%) |
Jul 14, 2015 | 35.17 | 35.26 | 34.60 | 34.85 | 100,475 | -0.58(-1.64%) |
Jul 13, 2015 | 34.81 | 35.60 | 34.68 | 35.43 | 126,241 | -0.30(-0.84%) |
Jul 10, 2015 | 35.35 | 36.11 | 35.14 | 35.73 | 185,592 | +0.48(+1.36%) |
Jul 09, 2015 | 35.40 | 35.59 | 34.75 | 35.25 | 173,572 | +1.45(+4.29%) |
Jul 08, 2015 | 33.93 | 34.36 | 33.56 | 33.80 | 197,126 | +0.06(+0.18%) |
Jul 07, 2015 | 34.25 | 34.39 | 32.00 | 33.74 | 840,536 | -2.73(-7.49%) |
Jul 06, 2015 | 35.93 | 37.17 | 35.81 | 36.47 | 142,277 | +0.19(+0.52%) |
Jul 02, 2015 | 36.40 | 36.28 | 36.28 | 36.28 | 87,700 | +0.25(+0.69%) |
Jul 01, 2015 | 36.02 | 36.40 | 35.77 | 36.03 | 167,427 | -0.60(-1.64%) |
Jun 30, 2015 | 36.06 | 37.34 | 35.47 | 36.63 | 362,294 | +0.05(+0.14%) |
Jun 29, 2015 | 36.90 | 37.09 | 36.41 | 36.58 | 164,622 | -0.35(-0.95%) |
Jun 26, 2015 | 36.70 | 37.09 | 36.51 | 36.93 | 227,171 | -0.37(-0.99%) |
Jun 25, 2015 | 36.97 | 37.40 | 36.97 | 37.30 | 186,331 | -0.11(-0.29%) |
Jun 24, 2015 | 37.26 | 37.57 | 37.12 | 37.41 | 126,404 | +0.27(+0.73%) |
Jun 23, 2015 | 37.19 | 37.45 | 36.79 | 37.14 | 471,321 | -1.71(-4.40%) |
Jun 22, 2015 | 38.17 | 39.17 | 38.14 | 38.85 | 238,902 | +0.45(+1.17%) |
Jun 19, 2015 | 38.73 | 38.84 | 37.50 | 38.40 | 235,375 | -0.40(-1.03%) |
Jun 18, 2015 | 39.87 | 39.94 | 38.60 | 38.80 | 289,829 | -0.02(-0.05%) |
Jun 17, 2015 | 38.28 | 39.28 | 37.78 | 38.82 | 376,236 | +0.74(+1.94%) |
Jun 16, 2015 | 37.87 | 38.15 | 37.50 | 38.08 | 148,220 | -0.44(-1.14%) |
Jun 15, 2015 | 37.93 | 39.26 | 37.93 | 38.52 | 301,529 | +0.76(+2.01%) |
Jun 12, 2015 | 37.44 | 37.98 | 37.36 | 37.76 | 171,355 | -0.41(-1.07%) |
Jun 11, 2015 | 37.98 | 38.29 | 37.38 | 38.17 | 140,284 | +0.02(+0.05%) |
Jun 10, 2015 | 38.69 | 38.69 | 37.91 | 38.15 | 134,891 | +0.22(+0.58%) |
Jun 09, 2015 | 38.33 | 38.44 | 37.85 | 37.93 | 135,811 | -0.17(-0.45%) |
Jun 08, 2015 | 38.29 | 38.33 | 37.68 | 38.10 | 228,659 | -0.38(-0.99%) |
Jun 05, 2015 | 38.00 | 38.85 | 37.95 | 38.48 | 254,181 | -0.42(-1.08%) |
Jun 04, 2015 | 39.35 | 39.59 | 38.60 | 38.90 | 342,177 | -1.75(-4.31%) |
Jun 03, 2015 | 40.90 | 41.17 | 39.96 | 40.65 | 262,553 | -1.28(-3.05%) |
Jun 02, 2015 | 41.58 | 42.12 | 41.56 | 41.93 | 72,144 | +0.32(+0.77%) |
Jun 01, 2015 | 42.07 | 43.74 | 41.34 | 41.61 | 198,723 | +0.09(+0.22%) |
May 29, 2015 | 41.70 | 41.91 | 41.39 | 41.52 | 85,456 | +0.12(+0.29%) |
May 28, 2015 | 41.30 | 41.51 | 40.68 | 41.40 | 98,383 | +0.07(+0.17%) |
May 27, 2015 | 41.37 | 41.62 | 41.09 | 41.33 | 111,623 | -0.30(-0.72%) |
May 26, 2015 | 41.66 | 42.35 | 41.50 | 41.63 | 225,921 | -1.69(-3.90%) |
May 22, 2015 | 43.40 | 43.32 | 43.32 | 43.32 | 170,500 | -0.40(-0.90%) |
May 21, 2015 | 43.55 | 44.04 | 43.45 | 43.72 | 96,982 | +0.17(+0.38%) |
May 20, 2015 | 43.97 | 44.41 | 43.44 | 43.55 | 168,541 | -0.10(-0.23%) |
May 19, 2015 | 45.13 | 45.26 | 42.38 | 43.65 | 394,213 | -2.85(-6.13%) |
May 18, 2015 | 46.54 | 46.83 | 46.00 | 46.50 | 204,723 | +0.78(+1.71%) |
May 15, 2015 | 45.46 | 45.97 | 45.17 | 45.72 | 181,669 | +0.52(+1.15%) |
May 14, 2015 | 45.41 | 46.06 | 44.93 | 45.20 | 375,118 | +1.50(+3.43%) |
May 13, 2015 | 43.40 | 44.22 | 43.12 | 43.70 | 630,942 | +2.88(+7.04%) |
May 12, 2015 | 39.96 | 41.07 | 39.95 | 40.82 | 186,787 | +1.27(+3.22%) |
May 11, 2015 | 40.54 | 40.91 | 39.27 | 39.55 | 147,519 | -0.95(-2.35%) |
May 08, 2015 | 40.50 | 40.68 | 39.90 | 40.50 | 102,424 | +0.78(+1.96%) |
May 07, 2015 | 40.57 | 40.58 | 39.64 | 39.72 | 139,604 | -0.92(-2.26%) |
May 06, 2015 | 41.34 | 41.42 | 40.42 | 40.64 | 110,882 | -0.20(-0.49%) |
May 05, 2015 | 41.47 | 41.63 | 40.74 | 40.84 | 121,913 | +0.52(+1.29%) |
May 04, 2015 | 41.28 | 41.53 | 40.11 | 40.32 | 262,219 | +1.17(+2.99%) |