Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.85 | 31.37 | 30.37 | 31.35 | 1,441,546 | +0.99(+3.28%) |
Jul 30, 2015 | 30.64 | 31.40 | 30.28 | 30.36 | 1,001,563 | -0.54(-1.76%) |
Jul 29, 2015 | 30.53 | 30.99 | 30.39 | 30.90 | 589,112 | +0.21(+0.69%) |
Jul 28, 2015 | 30.90 | 31.00 | 30.20 | 30.69 | 910,086 | -0.30(-0.98%) |
Jul 27, 2015 | 30.69 | 31.04 | 30.44 | 30.99 | 660,575 | +0.05(+0.15%) |
Jul 24, 2015 | 31.32 | 31.50 | 30.71 | 30.95 | 488,363 | -0.43(-1.38%) |
Jul 23, 2015 | 31.44 | 31.73 | 31.33 | 31.38 | 374,956 | +0.07(+0.24%) |
Jul 22, 2015 | 31.06 | 31.33 | 31.02 | 31.31 | 310,377 | +0.06(+0.18%) |
Jul 21, 2015 | 31.22 | 31.55 | 30.97 | 31.25 | 424,857 | +0.04(+0.12%) |
Jul 20, 2015 | 31.35 | 31.40 | 31.01 | 31.21 | 654,371 | -0.08(-0.26%) |
Jul 17, 2015 | 31.16 | 31.77 | 30.85 | 31.30 | 693,291 | +0.05(+0.15%) |
Jul 16, 2015 | 31.31 | 31.48 | 30.98 | 31.25 | 382,393 | +0.08(+0.27%) |
Jul 15, 2015 | 31.39 | 31.47 | 31.02 | 31.17 | 342,317 | -0.16(-0.50%) |
Jul 14, 2015 | 31.47 | 31.66 | 31.31 | 31.32 | 336,604 | -0.08(-0.26%) |
Jul 13, 2015 | 31.21 | 31.41 | 31.06 | 31.41 | 437,772 | +0.29(+0.92%) |
Jul 10, 2015 | 31.11 | 31.29 | 30.94 | 31.12 | 326,231 | +0.29(+0.96%) |
Jul 09, 2015 | 31.52 | 31.54 | 30.78 | 30.83 | 367,846 | -0.29(-0.92%) |
Jul 08, 2015 | 31.10 | 31.35 | 30.96 | 31.11 | 624,730 | -0.20(-0.65%) |
Jul 07, 2015 | 31.07 | 31.44 | 30.61 | 31.31 | 706,379 | +0.18(+0.59%) |
Jul 06, 2015 | 31.46 | 31.65 | 30.96 | 31.13 | 652,684 | -0.64(-2.03%) |
Jul 02, 2015 | 32.39 | 31.78 | 31.78 | 31.78 | 315,392 | -0.57(-1.76%) |
Jul 01, 2015 | 32.41 | 32.42 | 31.99 | 32.35 | 767,536 | +0.12(+0.37%) |
Jun 30, 2015 | 32.86 | 32.86 | 32.17 | 32.23 | 603,853 | -0.36(-1.10%) |
Jun 29, 2015 | 32.72 | 33.02 | 32.47 | 32.59 | 829,572 | -0.28(-0.84%) |
Jun 26, 2015 | 33.21 | 33.29 | 32.49 | 32.86 | 5,005,391 | -0.33(-1.00%) |
Jun 25, 2015 | 33.87 | 33.87 | 33.16 | 33.19 | 366,222 | -0.67(-1.98%) |
Jun 24, 2015 | 33.98 | 34.11 | 33.80 | 33.87 | 466,945 | -0.15(-0.43%) |
Jun 23, 2015 | 33.91 | 34.07 | 33.64 | 34.01 | 358,019 | +0.06(+0.19%) |
Jun 22, 2015 | 34.12 | 34.12 | 33.45 | 33.95 | 394,207 | +0.09(+0.27%) |
Jun 19, 2015 | 34.25 | 34.31 | 33.84 | 33.86 | 711,506 | -0.34(-1.00%) |
Jun 18, 2015 | 34.29 | 34.53 | 34.16 | 34.20 | 597,490 | -0.01(-0.03%) |
Jun 17, 2015 | 34.52 | 34.64 | 34.03 | 34.21 | 488,072 | -0.22(-0.64%) |
Jun 16, 2015 | 33.62 | 34.99 | 33.49 | 34.43 | 1,357,410 | +0.76(+2.27%) |
Jun 15, 2015 | 33.88 | 33.89 | 33.29 | 33.66 | 539,808 | -0.21(-0.62%) |
Jun 12, 2015 | 34.01 | 34.15 | 33.83 | 33.87 | 691,973 | -0.16(-0.46%) |
Jun 11, 2015 | 34.56 | 34.56 | 33.93 | 34.03 | 789,734 | -0.51(-1.47%) |
Jun 10, 2015 | 34.58 | 35.17 | 33.95 | 34.54 | 1,592,133 | -0.29(-0.85%) |
Jun 09, 2015 | 32.44 | 35.85 | 32.14 | 34.83 | 4,854,407 | +2.39(+7.38%) |
Jun 08, 2015 | 32.75 | 32.88 | 32.28 | 32.44 | 658,170 | -0.33(-1.01%) |
Jun 05, 2015 | 32.61 | 32.88 | 32.33 | 32.77 | 508,190 | +0.08(+0.25%) |
Jun 04, 2015 | 33.13 | 33.31 | 32.63 | 32.69 | 787,822 | -0.07(-0.22%) |
Jun 03, 2015 | 31.92 | 32.80 | 31.79 | 32.76 | 889,910 | +0.94(+2.95%) |
Jun 02, 2015 | 31.53 | 31.91 | 31.43 | 31.82 | 362,023 | +0.19(+0.61%) |
Jun 01, 2015 | 31.66 | 31.77 | 31.31 | 31.63 | 379,927 | +0.16(+0.50%) |
May 29, 2015 | 31.44 | 31.64 | 31.19 | 31.47 | 497,270 | +0.07(+0.23%) |
May 28, 2015 | 30.78 | 31.40 | 30.78 | 31.40 | 547,037 | +0.49(+1.58%) |
May 27, 2015 | 30.85 | 31.06 | 30.72 | 30.91 | 508,026 | +0.13(+0.42%) |
May 26, 2015 | 31.12 | 31.20 | 30.58 | 30.78 | 607,258 | -0.47(-1.50%) |
May 22, 2015 | 31.39 | 31.25 | 31.25 | 31.25 | 354,599 | -0.14(-0.44%) |
May 21, 2015 | 31.02 | 31.41 | 31.02 | 31.39 | 401,254 | +0.31(+1.01%) |
May 20, 2015 | 32.11 | 32.11 | 31.03 | 31.08 | 526,456 | -0.84(-2.63%) |
May 19, 2015 | 31.71 | 31.94 | 31.09 | 31.92 | 846,397 | +0.27(+0.87%) |
May 18, 2015 | 31.32 | 31.69 | 31.28 | 31.64 | 394,246 | +0.33(+1.05%) |
May 15, 2015 | 31.40 | 31.40 | 31.08 | 31.31 | 323,782 | -0.07(-0.23%) |
May 14, 2015 | 30.99 | 31.39 | 30.91 | 31.39 | 327,027 | +0.66(+2.14%) |
May 13, 2015 | 30.85 | 30.98 | 30.52 | 30.73 | 459,173 | -0.05(-0.18%) |
May 12, 2015 | 30.87 | 30.98 | 30.37 | 30.78 | 451,651 | -0.21(-0.68%) |
May 11, 2015 | 30.75 | 31.04 | 30.66 | 30.99 | 464,286 | +0.19(+0.62%) |
May 08, 2015 | 30.93 | 31.15 | 30.68 | 30.80 | 313,300 | +0.03(+0.09%) |
May 07, 2015 | 30.70 | 30.87 | 30.58 | 30.77 | 448,487 | -0.02(-0.06%) |
May 06, 2015 | 31.19 | 31.19 | 30.50 | 30.79 | 744,166 | -0.21(-0.68%) |
May 05, 2015 | 31.59 | 31.71 | 30.88 | 31.00 | 599,680 | -0.73(-2.30%) |
May 04, 2015 | 31.66 | 32.03 | 31.37 | 31.73 | 646,828 | -0.01(-0.03%) |