Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.72 | 32.86 | 32.51 | 32.67 | 398,364 | +1.00(+3.16%) |
Jul 30, 2015 | 31.44 | 31.67 | 31.20 | 31.67 | 119,249 | +0.55(+1.77%) |
Jul 29, 2015 | 30.95 | 31.20 | 30.94 | 31.12 | 86,962 | -0.45(-1.44%) |
Jul 28, 2015 | 31.27 | 31.63 | 31.11 | 31.57 | 93,102 | +0.70(+2.28%) |
Jul 27, 2015 | 31.15 | 31.15 | 30.84 | 30.87 | 36,663 | -0.30(-0.96%) |
Jul 24, 2015 | 31.25 | 31.39 | 31.16 | 31.17 | 41,045 | -0.03(-0.10%) |
Jul 23, 2015 | 31.27 | 31.44 | 31.17 | 31.20 | 40,114 | +0.13(+0.42%) |
Jul 22, 2015 | 31.00 | 31.20 | 30.93 | 31.07 | 42,074 | -0.07(-0.22%) |
Jul 21, 2015 | 31.07 | 31.20 | 31.02 | 31.14 | 38,057 | -0.04(-0.11%) |
Jul 20, 2015 | 31.15 | 31.26 | 31.00 | 31.18 | 154,059 | +0.03(+0.08%) |
Jul 17, 2015 | 31.13 | 31.20 | 30.97 | 31.15 | 114,557 | -0.15(-0.48%) |
Jul 16, 2015 | 31.18 | 31.47 | 31.16 | 31.30 | 1,192,554 | +0.54(+1.76%) |
Jul 15, 2015 | 30.92 | 30.95 | 30.55 | 30.76 | 61,622 | -0.08(-0.26%) |
Jul 14, 2015 | 30.85 | 31.01 | 30.65 | 30.84 | 572,493 | +0.14(+0.46%) |
Jul 13, 2015 | 30.84 | 30.92 | 30.64 | 30.70 | 64,440 | +0.11(+0.38%) |
Jul 10, 2015 | 30.72 | 30.73 | 30.34 | 30.59 | 64,735 | +1.87(+6.49%) |
Jul 09, 2015 | 28.98 | 29.08 | 28.55 | 28.72 | 931,241 | +0.63(+2.24%) |
Jul 08, 2015 | 28.19 | 28.36 | 27.94 | 28.09 | 753,393 | -0.55(-1.90%) |
Jul 07, 2015 | 28.00 | 28.74 | 27.62 | 28.64 | 132,426 | -0.04(-0.14%) |
Jul 06, 2015 | 28.54 | 29.04 | 28.45 | 28.68 | 84,219 | -1.82(-5.98%) |
Jul 02, 2015 | 30.50 | 30.50 | 30.50 | 0 | -0.17(-0.55%) | |
Jul 01, 2015 | 30.74 | 30.92 | 30.44 | 30.67 | 76,539 | +0.20(+0.66%) |
Jun 30, 2015 | 31.08 | 31.11 | 30.16 | 30.47 | 53,472 | -0.08(-0.26%) |
Jun 29, 2015 | 30.70 | 30.87 | 30.36 | 30.55 | 75,178 | -1.70(-5.27%) |
Jun 26, 2015 | 32.20 | 32.45 | 32.13 | 32.25 | 54,809 | +0.30(+0.94%) |
Jun 25, 2015 | 31.96 | 32.00 | 31.65 | 31.95 | 50,390 | +0.18(+0.58%) |
Jun 24, 2015 | 31.88 | 31.95 | 31.66 | 31.77 | 34,535 | -0.37(-1.14%) |
Jun 23, 2015 | 32.23 | 32.05 | 32.13 | 43,827 | +0.25(+0.78%) | |
Jun 22, 2015 | 31.65 | 32.25 | 31.62 | 31.88 | 73,979 | +1.41(+4.63%) |
Jun 19, 2015 | 30.47 | 30.58 | 30.33 | 30.47 | 96,968 | +0.27(+0.89%) |
Jun 18, 2015 | 30.23 | 31.11 | 30.18 | 30.20 | 71,415 | +0.35(+1.17%) |
Jun 17, 2015 | 30.28 | 30.28 | 29.74 | 29.85 | 75,608 | -0.45(-1.49%) |
Jun 16, 2015 | 30.16 | 30.35 | 30.02 | 30.30 | 84,738 | -0.23(-0.77%) |
Jun 15, 2015 | 30.33 | 30.54 | 30.21 | 30.54 | 67,831 | -0.61(-1.97%) |
Jun 12, 2015 | 30.86 | 31.29 | 30.69 | 31.15 | 59,697 | -0.49(-1.55%) |
Jun 11, 2015 | 31.63 | 31.80 | 31.27 | 31.64 | 84,897 | +0.19(+0.60%) |
Jun 10, 2015 | 31.09 | 31.70 | 31.04 | 31.45 | 41,155 | +0.83(+2.71%) |
Jun 09, 2015 | 30.46 | 30.70 | 30.26 | 30.62 | 263,562 | -0.10(-0.33%) |
Jun 08, 2015 | 30.81 | 30.82 | 30.51 | 30.72 | 43,804 | +0.16(+0.52%) |
Jun 05, 2015 | 30.42 | 30.96 | 30.35 | 30.56 | 45,721 | -0.72(-2.30%) |
Jun 04, 2015 | 31.60 | 32.10 | 31.17 | 31.28 | 48,914 | -0.50(-1.57%) |
Jun 03, 2015 | 31.48 | 32.07 | 31.45 | 31.78 | 76,480 | +0.87(+2.81%) |
Jun 02, 2015 | 30.95 | 31.08 | 30.80 | 30.91 | 97,790 | +0.86(+2.86%) |
Jun 01, 2015 | 30.18 | 30.20 | 29.82 | 30.05 | 135,864 | -0.28(-0.92%) |
May 29, 2015 | 30.64 | 30.65 | 30.07 | 30.33 | 58,133 | -0.48(-1.56%) |
May 28, 2015 | 30.70 | 30.81 | 30.28 | 30.81 | 121,452 | +0.15(+0.49%) |
May 27, 2015 | 30.11 | 30.86 | 30.11 | 30.66 | 233,750 | +0.39(+1.27%) |
May 26, 2015 | 30.50 | 30.56 | 30.12 | 30.27 | 54,761 | -1.15(-3.64%) |
May 22, 2015 | 31.42 | 31.42 | 31.42 | 0 | -0.06(-0.19%) | |
May 21, 2015 | 31.17 | 31.49 | 31.15 | 31.48 | 69,376 | -0.10(-0.32%) |
May 20, 2015 | 31.25 | 31.58 | 31.20 | 31.58 | 40,259 | +0.43(+1.38%) |
May 19, 2015 | 31.07 | 31.46 | 31.02 | 31.15 | 110,399 | -0.17(-0.53%) |
May 18, 2015 | 31.08 | 31.37 | 31.00 | 31.32 | 35,225 | -0.25(-0.81%) |
May 15, 2015 | 31.49 | 31.95 | 31.36 | 31.57 | 292,180 | -0.67(-2.08%) |
May 14, 2015 | 32.41 | 32.54 | 32.21 | 32.24 | 243,385 | +0.49(+1.54%) |
May 13, 2015 | 32.00 | 32.21 | 31.69 | 31.75 | 913,168 | +0.15(+0.47%) |
May 12, 2015 | 31.57 | 31.60 | 31.40 | 31.60 | 34,080 | -0.14(-0.44%) |
May 11, 2015 | 31.78 | 31.98 | 31.60 | 31.74 | 60,849 | -0.59(-1.82%) |
May 08, 2015 | 31.88 | 32.33 | 31.88 | 32.33 | 64,960 | +0.56(+1.76%) |
May 07, 2015 | 31.59 | 31.89 | 31.45 | 31.77 | 78,047 | +0.27(+0.85%) |
May 06, 2015 | 31.46 | 31.87 | 31.35 | 31.50 | 57,816 | +0.54(+1.75%) |
May 05, 2015 | 31.24 | 31.27 | 30.81 | 30.96 | 95,595 | -0.76(-2.40%) |
May 04, 2015 | 31.75 | 31.81 | 31.62 | 31.72 | 925,549 | -0.01(-0.03%) |