Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 29.04 | 29.31 | 28.44 | 29.29 | 441,160 | +0.41(+1.42%) |
Jul 30, 2015 | 29.39 | 29.40 | 28.77 | 28.88 | 592,168 | -0.64(-2.17%) |
Jul 29, 2015 | 29.25 | 29.59 | 28.68 | 29.52 | 749,859 | +0.23(+0.79%) |
Jul 28, 2015 | 29.62 | 29.74 | 29.21 | 29.29 | 468,342 | -0.22(-0.75%) |
Jul 27, 2015 | 29.47 | 30.04 | 28.96 | 29.51 | 720,841 | -0.22(-0.74%) |
Jul 24, 2015 | 32.35 | 32.35 | 29.57 | 29.73 | 880,920 | -4.57(-13.32%) |
Jul 23, 2015 | 34.56 | 35.00 | 34.22 | 34.30 | 1,018,116 | -0.25(-0.72%) |
Jul 22, 2015 | 34.44 | 35.10 | 34.38 | 34.55 | 739,570 | -0.10(-0.29%) |
Jul 21, 2015 | 34.78 | 34.90 | 34.00 | 34.65 | 398,207 | -0.05(-0.14%) |
Jul 20, 2015 | 34.26 | 34.77 | 34.05 | 34.70 | 691,990 | +0.36(+1.05%) |
Jul 17, 2015 | 34.13 | 34.49 | 34.03 | 34.34 | 328,150 | +0.33(+0.97%) |
Jul 16, 2015 | 33.80 | 34.35 | 33.60 | 34.01 | 378,952 | +0.45(+1.34%) |
Jul 15, 2015 | 33.40 | 33.86 | 33.28 | 33.56 | 285,350 | +0.09(+0.27%) |
Jul 14, 2015 | 33.49 | 33.79 | 33.40 | 33.47 | 247,714 | -0.01(-0.03%) |
Jul 13, 2015 | 33.10 | 33.66 | 33.10 | 33.48 | 381,423 | +0.47(+1.42%) |
Jul 10, 2015 | 32.52 | 33.07 | 32.22 | 33.01 | 371,771 | +0.83(+2.58%) |
Jul 09, 2015 | 32.17 | 32.39 | 31.77 | 32.18 | 564,191 | +0.49(+1.55%) |
Jul 08, 2015 | 31.71 | 31.96 | 31.49 | 31.69 | 561,249 | -0.31(-0.97%) |
Jul 07, 2015 | 31.80 | 32.18 | 31.13 | 32.00 | 732,157 | +0.12(+0.38%) |
Jul 06, 2015 | 31.81 | 32.03 | 31.38 | 31.88 | 873,318 | -0.17(-0.53%) |
Jul 02, 2015 | 32.17 | 32.05 | 32.05 | 32.05 | 393,800 | -0.07(-0.22%) |
Jul 01, 2015 | 32.46 | 32.88 | 31.90 | 32.12 | 801,790 | -0.10(-0.31%) |
Jun 30, 2015 | 32.26 | 32.60 | 31.96 | 32.22 | 1,275,290 | +0.30(+0.94%) |
Jun 29, 2015 | 33.20 | 33.24 | 31.91 | 31.92 | 925,291 | -1.51(-4.52%) |
Jun 26, 2015 | 32.94 | 33.69 | 32.59 | 33.43 | 8,107,389 | +0.54(+1.64%) |
Jun 25, 2015 | 32.85 | 33.01 | 32.49 | 32.89 | 521,050 | +0.10(+0.30%) |
Jun 24, 2015 | 33.00 | 33.13 | 32.51 | 32.79 | 523,755 | -0.32(-0.97%) |
Jun 23, 2015 | 33.00 | 33.28 | 32.79 | 33.11 | 1,032,639 | +0.09(+0.27%) |
Jun 22, 2015 | 33.05 | 33.34 | 32.89 | 33.02 | 576,311 | +0.15(+0.46%) |
Jun 19, 2015 | 33.07 | 33.13 | 32.60 | 32.87 | 1,024,590 | -0.05(-0.15%) |
Jun 18, 2015 | 31.47 | 33.30 | 31.26 | 32.92 | 2,308,962 | +1.03(+3.23%) |
Jun 17, 2015 | 28.06 | 32.46 | 27.79 | 31.89 | 4,159,751 | +3.86(+13.77%) |
Jun 16, 2015 | 27.81 | 28.07 | 27.79 | 28.03 | 516,814 | +0.15(+0.54%) |
Jun 15, 2015 | 27.60 | 27.98 | 27.30 | 27.88 | 319,153 | +0.08(+0.29%) |
Jun 12, 2015 | 27.85 | 28.04 | 27.70 | 27.80 | 160,780 | -0.20(-0.71%) |
Jun 11, 2015 | 28.13 | 28.33 | 27.86 | 28.00 | 606,505 | -0.14(-0.50%) |
Jun 10, 2015 | 27.80 | 28.25 | 27.69 | 28.14 | 282,176 | +0.62(+2.25%) |
Jun 09, 2015 | 27.60 | 27.93 | 27.31 | 27.52 | 279,800 | -0.15(-0.54%) |
Jun 08, 2015 | 28.07 | 28.25 | 27.65 | 27.67 | 553,975 | -0.52(-1.84%) |
Jun 05, 2015 | 27.62 | 28.25 | 27.34 | 28.19 | 503,021 | +0.52(+1.88%) |
Jun 04, 2015 | 27.62 | 27.74 | 27.43 | 27.67 | 459,630 | -0.12(-0.43%) |
Jun 03, 2015 | 28.21 | 28.45 | 27.50 | 27.79 | 714,732 | -0.28(-1.00%) |
Jun 02, 2015 | 28.14 | 28.23 | 27.94 | 28.07 | 527,693 | -0.25(-0.88%) |
Jun 01, 2015 | 28.16 | 28.53 | 27.81 | 28.32 | 683,654 | +0.34(+1.22%) |
May 29, 2015 | 28.39 | 28.41 | 27.91 | 27.98 | 489,208 | -0.51(-1.79%) |
May 28, 2015 | 29.23 | 29.24 | 28.43 | 28.49 | 342,090 | -0.75(-2.56%) |
May 27, 2015 | 29.50 | 29.50 | 29.02 | 29.24 | 537,985 | -0.11(-0.37%) |
May 26, 2015 | 30.31 | 30.54 | 29.30 | 29.35 | 353,852 | -1.06(-3.49%) |
May 22, 2015 | 29.93 | 30.41 | 30.41 | 30.41 | 387,600 | +0.57(+1.91%) |
May 21, 2015 | 29.86 | 30.13 | 29.63 | 29.84 | 280,533 | -0.16(-0.53%) |
May 20, 2015 | 30.36 | 30.36 | 29.52 | 30.00 | 373,228 | -0.26(-0.86%) |
May 19, 2015 | 30.75 | 30.93 | 30.13 | 30.26 | 321,253 | -0.20(-0.66%) |
May 18, 2015 | 30.34 | 30.48 | 30.09 | 30.46 | 326,960 | +0.07(+0.23%) |
May 15, 2015 | 30.43 | 30.46 | 29.99 | 30.39 | 183,188 | -0.04(-0.13%) |
May 14, 2015 | 30.40 | 30.53 | 30.02 | 30.43 | 240,461 | +0.27(+0.90%) |
May 13, 2015 | 30.28 | 30.41 | 30.09 | 30.16 | 194,644 | -0.04(-0.13%) |
May 12, 2015 | 30.25 | 30.39 | 30.04 | 30.20 | 169,689 | -0.27(-0.89%) |
May 11, 2015 | 30.32 | 30.89 | 30.25 | 30.47 | 197,541 | -0.08(-0.26%) |
May 08, 2015 | 29.52 | 30.85 | 29.52 | 30.55 | 373,103 | +1.16(+3.95%) |
May 07, 2015 | 29.03 | 29.85 | 28.38 | 29.39 | 479,117 | +0.81(+2.83%) |
May 06, 2015 | 29.16 | 29.16 | 28.14 | 28.58 | 814,633 | -0.34(-1.18%) |
May 05, 2015 | 29.64 | 29.81 | 28.82 | 28.92 | 216,913 | -0.88(-2.95%) |
May 04, 2015 | 30.17 | 30.23 | 29.71 | 29.80 | 177,382 | -0.27(-0.90%) |