Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.67 | 32.55 | 31.41 | 32.54 | 831,690 | +1.00(+3.18%) |
Jul 30, 2015 | 30.85 | 31.61 | 30.84 | 31.53 | 488,778 | +0.60(+1.93%) |
Jul 29, 2015 | 30.69 | 31.06 | 30.69 | 30.94 | 622,841 | +0.26(+0.86%) |
Jul 28, 2015 | 30.06 | 31.08 | 29.53 | 30.67 | 1,133,056 | +0.82(+2.74%) |
Jul 27, 2015 | 30.73 | 30.73 | 29.70 | 29.85 | 1,611,931 | -0.88(-2.86%) |
Jul 24, 2015 | 34.36 | 34.37 | 30.17 | 30.73 | 2,750,989 | -2.16(-6.55%) |
Jul 23, 2015 | 33.14 | 33.28 | 32.39 | 32.89 | 1,771,829 | -0.20(-0.61%) |
Jul 22, 2015 | 32.32 | 33.36 | 32.29 | 33.09 | 715,173 | +0.68(+2.09%) |
Jul 21, 2015 | 32.26 | 32.60 | 32.15 | 32.41 | 570,445 | +0.15(+0.46%) |
Jul 20, 2015 | 32.60 | 32.74 | 32.21 | 32.26 | 748,908 | -0.28(-0.86%) |
Jul 17, 2015 | 32.92 | 33.02 | 32.17 | 32.55 | 947,218 | -0.39(-1.18%) |
Jul 16, 2015 | 32.86 | 33.15 | 32.70 | 32.93 | 929,850 | -0.06(-0.19%) |
Jul 15, 2015 | 32.78 | 33.26 | 32.41 | 32.99 | 640,351 | +0.26(+0.78%) |
Jul 14, 2015 | 32.90 | 32.96 | 32.69 | 32.74 | 529,097 | -0.16(-0.48%) |
Jul 13, 2015 | 32.41 | 33.04 | 32.26 | 32.90 | 674,681 | +0.77(+2.41%) |
Jul 10, 2015 | 31.60 | 32.22 | 31.47 | 32.12 | 547,435 | +0.75(+2.38%) |
Jul 09, 2015 | 31.67 | 31.78 | 31.31 | 31.38 | 522,963 | +0.22(+0.71%) |
Jul 08, 2015 | 31.39 | 31.89 | 31.05 | 31.16 | 1,230,206 | -0.40(-1.26%) |
Jul 07, 2015 | 31.66 | 31.66 | 30.98 | 31.55 | 481,565 | -0.11(-0.36%) |
Jul 06, 2015 | 31.55 | 32.04 | 31.35 | 31.67 | 462,831 | -0.04(-0.14%) |
Jul 02, 2015 | 31.80 | 31.71 | 31.71 | 31.71 | 396,882 | -0.09(-0.28%) |
Jul 01, 2015 | 32.18 | 32.26 | 31.51 | 31.80 | 724,886 | -0.06(-0.19%) |
Jun 30, 2015 | 32.16 | 32.27 | 31.74 | 31.86 | 829,451 | -0.02(-0.06%) |
Jun 29, 2015 | 31.89 | 32.31 | 31.73 | 31.88 | 685,971 | -0.26(-0.82%) |
Jun 26, 2015 | 32.32 | 32.41 | 32.05 | 32.14 | 748,624 | -0.09(-0.27%) |
Jun 25, 2015 | 32.46 | 32.47 | 32.01 | 32.23 | 606,198 | -0.14(-0.43%) |
Jun 24, 2015 | 32.34 | 32.54 | 32.09 | 32.37 | 689,160 | -0.05(-0.16%) |
Jun 23, 2015 | 31.82 | 32.53 | 31.60 | 32.42 | 902,920 | +0.79(+2.50%) |
Jun 22, 2015 | 31.26 | 31.85 | 31.13 | 31.63 | 573,533 | +0.56(+1.81%) |
Jun 19, 2015 | 31.06 | 31.43 | 30.79 | 31.07 | 1,020,918 | -0.04(-0.11%) |
Jun 18, 2015 | 30.62 | 31.34 | 30.52 | 31.10 | 535,126 | +0.58(+1.90%) |
Jun 17, 2015 | 30.69 | 30.97 | 30.28 | 30.52 | 362,923 | -0.09(-0.29%) |
Jun 16, 2015 | 30.18 | 30.87 | 30.15 | 30.61 | 581,392 | +0.45(+1.49%) |
Jun 15, 2015 | 30.21 | 30.51 | 29.65 | 30.16 | 518,509 | -0.17(-0.55%) |
Jun 12, 2015 | 30.38 | 30.49 | 30.22 | 30.33 | 369,980 | -0.03(-0.09%) |
Jun 11, 2015 | 30.25 | 30.81 | 30.25 | 30.36 | 810,080 | +0.11(+0.38%) |
Jun 10, 2015 | 30.26 | 30.41 | 30.02 | 30.24 | 518,759 | +0.16(+0.53%) |
Jun 09, 2015 | 30.42 | 30.52 | 29.86 | 30.08 | 366,082 | -0.30(-0.98%) |
Jun 08, 2015 | 29.96 | 30.53 | 29.96 | 30.38 | 709,695 | +0.44(+1.47%) |
Jun 05, 2015 | 30.50 | 30.59 | 29.85 | 29.94 | 788,092 | -0.48(-1.59%) |
Jun 04, 2015 | 30.65 | 30.93 | 30.35 | 30.43 | 397,779 | -0.30(-0.97%) |
Jun 03, 2015 | 30.37 | 31.00 | 30.00 | 30.72 | 480,182 | +0.47(+1.54%) |
Jun 02, 2015 | 29.89 | 30.34 | 29.74 | 30.26 | 829,693 | +0.32(+1.07%) |
Jun 01, 2015 | 30.91 | 31.27 | 29.85 | 29.94 | 992,223 | -0.86(-2.80%) |
May 29, 2015 | 30.80 | 31.06 | 30.65 | 30.80 | 651,739 | -0.11(-0.34%) |
May 28, 2015 | 31.50 | 31.62 | 30.81 | 30.91 | 696,785 | -0.55(-1.76%) |
May 27, 2015 | 31.11 | 31.68 | 30.84 | 31.46 | 538,337 | +0.33(+1.07%) |
May 26, 2015 | 31.47 | 31.68 | 31.04 | 31.13 | 332,733 | -0.44(-1.39%) |
May 22, 2015 | 31.64 | 31.57 | 31.57 | 31.57 | 333,233 | -0.09(-0.28%) |
May 21, 2015 | 31.20 | 31.72 | 31.12 | 31.65 | 551,672 | +0.36(+1.15%) |
May 20, 2015 | 31.86 | 31.96 | 31.24 | 31.29 | 446,617 | -0.57(-1.79%) |
May 19, 2015 | 31.84 | 32.27 | 31.41 | 31.86 | 808,453 | +0.06(+0.19%) |
May 18, 2015 | 31.36 | 31.86 | 31.08 | 31.80 | 370,336 | +0.58(+1.86%) |
May 15, 2015 | 30.52 | 31.28 | 30.43 | 31.22 | 419,803 | +0.67(+2.19%) |
May 14, 2015 | 31.03 | 31.14 | 30.48 | 30.55 | 521,899 | -0.31(-1.00%) |
May 13, 2015 | 30.84 | 31.28 | 30.73 | 30.86 | 375,037 | +0.00(+0.00%) |
May 12, 2015 | 31.12 | 31.14 | 30.48 | 30.86 | 493,185 | -0.33(-1.04%) |
May 11, 2015 | 30.99 | 31.41 | 30.64 | 31.19 | 673,185 | +0.28(+0.91%) |
May 08, 2015 | 30.62 | 31.03 | 30.40 | 30.91 | 710,446 | +0.50(+1.65%) |
May 07, 2015 | 29.99 | 30.58 | 29.82 | 30.40 | 664,371 | +0.42(+1.41%) |
May 06, 2015 | 30.16 | 30.16 | 29.55 | 29.98 | 656,046 | -0.14(-0.47%) |
May 05, 2015 | 30.62 | 30.88 | 30.11 | 30.12 | 682,554 | -0.44(-1.44%) |
May 04, 2015 | 30.67 | 31.09 | 30.38 | 30.56 | 654,179 | +0.08(+0.26%) |