Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.84 | 32.09 | 31.28 | 31.34 | 718,070 | -0.51(-1.60%) |
Jul 30, 2015 | 31.73 | 32.39 | 31.33 | 31.85 | 1,042,970 | +0.29(+0.93%) |
Jul 29, 2015 | 30.59 | 31.71 | 30.57 | 31.56 | 534,005 | +0.85(+2.77%) |
Jul 28, 2015 | 29.96 | 30.83 | 29.59 | 30.71 | 556,277 | +1.11(+3.75%) |
Jul 27, 2015 | 29.26 | 29.77 | 28.80 | 29.60 | 519,424 | +0.18(+0.60%) |
Jul 24, 2015 | 30.73 | 30.88 | 29.39 | 29.42 | 660,742 | -1.45(-4.71%) |
Jul 23, 2015 | 30.82 | 31.26 | 30.66 | 30.88 | 321,282 | +0.24(+0.79%) |
Jul 22, 2015 | 30.78 | 31.27 | 30.45 | 30.63 | 392,310 | -0.43(-1.40%) |
Jul 21, 2015 | 31.13 | 31.86 | 31.00 | 31.07 | 695,043 | -0.15(-0.48%) |
Jul 20, 2015 | 31.48 | 31.64 | 30.96 | 31.22 | 343,780 | -0.33(-1.03%) |
Jul 17, 2015 | 31.87 | 31.87 | 31.19 | 31.54 | 422,568 | -0.38(-1.20%) |
Jul 16, 2015 | 32.21 | 32.59 | 31.88 | 31.93 | 466,066 | -0.03(-0.08%) |
Jul 15, 2015 | 33.48 | 33.48 | 31.69 | 31.95 | 731,455 | -1.91(-5.65%) |
Jul 14, 2015 | 33.45 | 34.44 | 33.09 | 33.86 | 636,565 | +0.38(+1.12%) |
Jul 13, 2015 | 32.65 | 33.58 | 32.43 | 33.49 | 415,061 | +1.04(+3.19%) |
Jul 10, 2015 | 32.49 | 32.70 | 32.09 | 32.45 | 293,617 | +0.33(+1.04%) |
Jul 09, 2015 | 32.35 | 32.52 | 31.97 | 32.12 | 354,519 | +0.27(+0.84%) |
Jul 08, 2015 | 32.19 | 32.71 | 31.85 | 31.85 | 440,448 | -0.89(-2.70%) |
Jul 07, 2015 | 32.44 | 32.91 | 31.49 | 32.74 | 357,597 | +0.08(+0.26%) |
Jul 06, 2015 | 32.59 | 33.21 | 32.35 | 32.65 | 738,392 | -0.38(-1.16%) |
Jul 02, 2015 | 32.72 | 33.04 | 33.04 | 33.04 | 498,017 | +0.38(+1.15%) |
Jul 01, 2015 | 32.42 | 32.97 | 32.08 | 32.66 | 666,273 | +0.37(+1.14%) |
Jun 30, 2015 | 33.46 | 33.55 | 32.07 | 32.29 | 643,086 | -0.96(-2.89%) |
Jun 29, 2015 | 34.57 | 34.75 | 33.22 | 33.25 | 512,957 | -1.67(-4.78%) |
Jun 26, 2015 | 34.98 | 35.09 | 34.29 | 34.92 | 4,269,975 | -0.13(-0.38%) |
Jun 25, 2015 | 35.78 | 35.83 | 34.88 | 35.06 | 408,660 | -0.75(-2.10%) |
Jun 24, 2015 | 35.64 | 35.95 | 35.43 | 35.81 | 502,051 | +0.17(+0.47%) |
Jun 23, 2015 | 35.28 | 35.70 | 35.10 | 35.64 | 379,290 | +0.37(+1.04%) |
Jun 22, 2015 | 35.37 | 35.53 | 35.07 | 35.27 | 334,907 | +0.08(+0.24%) |
Jun 19, 2015 | 35.65 | 35.65 | 34.92 | 35.19 | 909,400 | -0.36(-1.01%) |
Jun 18, 2015 | 35.54 | 35.79 | 35.10 | 35.55 | 281,721 | +0.10(+0.28%) |
Jun 17, 2015 | 35.62 | 35.78 | 34.74 | 35.45 | 719,512 | -0.03(-0.09%) |
Jun 16, 2015 | 34.99 | 35.58 | 34.95 | 35.48 | 334,747 | +0.47(+1.34%) |
Jun 15, 2015 | 35.17 | 35.17 | 34.34 | 35.02 | 343,528 | -0.30(-0.85%) |
Jun 12, 2015 | 35.17 | 35.36 | 34.90 | 35.32 | 285,060 | +0.11(+0.31%) |
Jun 11, 2015 | 34.77 | 35.22 | 34.64 | 35.21 | 230,307 | +0.34(+0.98%) |
Jun 10, 2015 | 34.56 | 35.20 | 34.56 | 34.87 | 216,090 | +0.73(+2.15%) |
Jun 09, 2015 | 34.44 | 34.97 | 34.09 | 34.13 | 270,234 | -0.07(-0.20%) |
Jun 08, 2015 | 34.60 | 34.87 | 34.07 | 34.20 | 245,728 | -0.43(-1.23%) |
Jun 05, 2015 | 34.48 | 34.65 | 34.01 | 34.62 | 307,944 | +0.08(+0.24%) |
Jun 04, 2015 | 34.67 | 34.89 | 34.15 | 34.54 | 205,390 | -0.34(-0.98%) |
Jun 03, 2015 | 34.52 | 35.40 | 34.49 | 34.88 | 213,606 | +0.43(+1.26%) |
Jun 02, 2015 | 33.82 | 34.69 | 33.82 | 34.45 | 286,298 | +0.73(+2.15%) |
Jun 01, 2015 | 34.16 | 34.32 | 33.25 | 33.72 | 372,915 | -0.38(-1.10%) |
May 29, 2015 | 34.28 | 34.32 | 33.74 | 34.10 | 513,842 | -0.32(-0.92%) |
May 28, 2015 | 34.68 | 34.68 | 33.96 | 34.41 | 322,511 | -0.46(-1.32%) |
May 27, 2015 | 34.67 | 34.92 | 34.34 | 34.87 | 274,019 | +0.20(+0.58%) |
May 26, 2015 | 35.58 | 35.64 | 34.51 | 34.67 | 285,241 | -1.03(-2.88%) |
May 22, 2015 | 35.59 | 35.70 | 35.70 | 35.70 | 272,723 | +0.06(+0.16%) |
May 21, 2015 | 36.11 | 36.27 | 35.41 | 35.64 | 298,867 | -0.39(-1.09%) |
May 20, 2015 | 36.40 | 36.50 | 35.71 | 36.03 | 331,320 | -0.21(-0.58%) |
May 19, 2015 | 36.59 | 36.85 | 35.51 | 36.24 | 369,950 | -0.43(-1.18%) |
May 18, 2015 | 36.69 | 36.86 | 36.41 | 36.68 | 325,116 | -0.17(-0.45%) |
May 15, 2015 | 37.06 | 37.33 | 36.73 | 36.84 | 310,228 | -0.32(-0.85%) |
May 14, 2015 | 37.08 | 37.41 | 36.85 | 37.16 | 312,283 | +0.40(+1.09%) |
May 13, 2015 | 36.80 | 37.07 | 36.39 | 36.76 | 322,066 | +0.06(+0.16%) |
May 12, 2015 | 37.24 | 37.24 | 36.63 | 36.70 | 243,108 | -0.52(-1.39%) |
May 11, 2015 | 36.78 | 37.44 | 36.78 | 37.22 | 344,547 | +0.66(+1.80%) |
May 08, 2015 | 37.00 | 37.47 | 36.41 | 36.56 | 391,154 | +0.18(+0.48%) |
May 07, 2015 | 36.59 | 36.66 | 36.04 | 36.39 | 310,725 | -0.32(-0.86%) |
May 06, 2015 | 37.09 | 37.33 | 36.48 | 36.70 | 396,083 | -0.22(-0.59%) |
May 05, 2015 | 37.22 | 37.77 | 36.86 | 36.92 | 421,971 | -0.17(-0.47%) |
May 04, 2015 | 37.04 | 37.75 | 36.90 | 37.09 | 445,435 | +0.23(+0.63%) |