Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.70 | 31.00 | 30.51 | 30.54 | 616,121 | -0.10(-0.33%) |
Jul 30, 2015 | 30.35 | 30.66 | 30.18 | 30.64 | 572,853 | +0.15(+0.49%) |
Jul 29, 2015 | 30.07 | 30.53 | 29.90 | 30.49 | 487,508 | +0.43(+1.43%) |
Jul 28, 2015 | 29.74 | 30.20 | 29.52 | 30.06 | 773,221 | +0.38(+1.28%) |
Jul 27, 2015 | 30.00 | 30.00 | 29.65 | 29.68 | 441,984 | -0.38(-1.26%) |
Jul 24, 2015 | 30.25 | 30.44 | 30.05 | 30.06 | 703,438 | -0.24(-0.79%) |
Jul 23, 2015 | 30.73 | 30.86 | 30.20 | 30.30 | 599,445 | -0.44(-1.43%) |
Jul 22, 2015 | 30.18 | 30.78 | 30.13 | 30.74 | 582,881 | +0.32(+1.05%) |
Jul 21, 2015 | 30.70 | 30.86 | 30.39 | 30.42 | 709,907 | -0.34(-1.11%) |
Jul 20, 2015 | 30.64 | 30.89 | 30.55 | 30.76 | 499,099 | +0.20(+0.65%) |
Jul 17, 2015 | 30.87 | 30.97 | 30.50 | 30.56 | 988,452 | -0.23(-0.75%) |
Jul 16, 2015 | 30.73 | 31.01 | 30.69 | 30.79 | 2,007,322 | +0.28(+0.92%) |
Jul 15, 2015 | 30.90 | 31.16 | 30.50 | 30.51 | 733,508 | -0.42(-1.36%) |
Jul 14, 2015 | 30.75 | 30.94 | 30.68 | 30.93 | 463,988 | +0.19(+0.62%) |
Jul 13, 2015 | 30.53 | 30.84 | 30.42 | 30.74 | 574,172 | +0.39(+1.29%) |
Jul 10, 2015 | 30.59 | 30.65 | 30.29 | 30.35 | 707,724 | +0.03(+0.10%) |
Jul 09, 2015 | 30.62 | 30.62 | 30.25 | 30.32 | 1,021,752 | -0.06(-0.20%) |
Jul 08, 2015 | 30.93 | 31.22 | 30.25 | 30.38 | 936,235 | -0.85(-2.72%) |
Jul 07, 2015 | 31.22 | 31.48 | 30.82 | 31.23 | 1,156,753 | -0.02(-0.06%) |
Jul 06, 2015 | 31.09 | 31.45 | 31.01 | 31.25 | 1,126,768 | -0.22(-0.70%) |
Jul 02, 2015 | 31.37 | 31.47 | 31.47 | 31.47 | 449,700 | +0.22(+0.70%) |
Jul 01, 2015 | 31.35 | 31.39 | 30.84 | 31.25 | 1,025,434 | +0.06(+0.19%) |
Jun 30, 2015 | 31.65 | 31.80 | 31.02 | 31.19 | 1,050,594 | -0.21(-0.67%) |
Jun 29, 2015 | 31.85 | 32.07 | 31.38 | 31.40 | 988,176 | -0.85(-2.64%) |
Jun 26, 2015 | 32.25 | 32.38 | 31.73 | 32.25 | 3,082,893 | +0.09(+0.28%) |
Jun 25, 2015 | 32.53 | 32.73 | 31.95 | 32.16 | 693,845 | -0.30(-0.92%) |
Jun 24, 2015 | 32.94 | 33.00 | 32.44 | 32.46 | 622,076 | -0.43(-1.31%) |
Jun 23, 2015 | 33.55 | 33.55 | 32.76 | 32.89 | 903,113 | -0.61(-1.82%) |
Jun 22, 2015 | 33.40 | 33.71 | 33.19 | 33.50 | 898,943 | +0.21(+0.63%) |
Jun 19, 2015 | 33.49 | 33.49 | 33.16 | 33.29 | 844,788 | -0.11(-0.33%) |
Jun 18, 2015 | 32.99 | 33.40 | 32.95 | 33.40 | 701,208 | +0.39(+1.18%) |
Jun 17, 2015 | 32.68 | 33.11 | 32.66 | 33.01 | 768,042 | +0.39(+1.20%) |
Jun 16, 2015 | 32.53 | 32.74 | 32.28 | 32.62 | 472,467 | +0.00(+0.00%) |
Jun 15, 2015 | 32.79 | 32.92 | 32.35 | 32.62 | 634,872 | -0.41(-1.24%) |
Jun 12, 2015 | 33.11 | 33.16 | 32.97 | 33.03 | 454,243 | -0.12(-0.36%) |
Jun 11, 2015 | 33.12 | 33.22 | 32.94 | 33.15 | 1,596,128 | +0.04(+0.12%) |
Jun 10, 2015 | 32.89 | 33.20 | 32.79 | 33.11 | 1,087,170 | +0.25(+0.76%) |
Jun 09, 2015 | 32.82 | 33.01 | 32.67 | 32.86 | 721,346 | +0.09(+0.27%) |
Jun 08, 2015 | 32.92 | 32.98 | 32.65 | 32.77 | 384,661 | -0.12(-0.36%) |
Jun 05, 2015 | 32.93 | 33.07 | 32.50 | 32.89 | 514,843 | +0.01(+0.03%) |
Jun 04, 2015 | 33.06 | 33.30 | 32.77 | 32.88 | 498,229 | -0.34(-1.02%) |
Jun 03, 2015 | 33.15 | 33.41 | 32.94 | 33.22 | 837,736 | +0.25(+0.76%) |
Jun 02, 2015 | 32.69 | 33.10 | 32.63 | 32.97 | 535,214 | +0.13(+0.40%) |
Jun 01, 2015 | 32.87 | 32.98 | 32.69 | 32.84 | 1,046,705 | -0.02(-0.06%) |
May 29, 2015 | 32.84 | 33.13 | 32.78 | 32.86 | 699,257 | -0.04(-0.12%) |
May 28, 2015 | 32.98 | 32.99 | 32.70 | 32.90 | 695,987 | -0.07(-0.21%) |
May 27, 2015 | 32.60 | 33.00 | 32.55 | 32.97 | 619,065 | +0.36(+1.10%) |
May 26, 2015 | 33.01 | 33.15 | 32.34 | 32.61 | 1,020,681 | -0.47(-1.42%) |
May 22, 2015 | 33.00 | 33.08 | 33.08 | 33.08 | 2,249,500 | +0.05(+0.15%) |
May 21, 2015 | 32.34 | 33.11 | 32.17 | 33.03 | 2,218,480 | +0.65(+2.01%) |
May 20, 2015 | 33.04 | 33.05 | 32.25 | 32.38 | 5,979,425 | -2.61(-7.46%) |
May 19, 2015 | 36.20 | 36.27 | 34.61 | 34.99 | 1,746,259 | -1.23(-3.40%) |
May 18, 2015 | 35.36 | 36.31 | 35.35 | 36.22 | 905,438 | +0.89(+2.52%) |
May 15, 2015 | 35.31 | 35.45 | 35.15 | 35.33 | 418,228 | +0.14(+0.40%) |
May 14, 2015 | 35.41 | 35.49 | 35.10 | 35.19 | 584,748 | -0.06(-0.17%) |
May 13, 2015 | 34.90 | 35.63 | 34.80 | 35.25 | 697,799 | +0.49(+1.41%) |
May 12, 2015 | 34.85 | 34.92 | 34.26 | 34.76 | 670,139 | -0.26(-0.74%) |
May 11, 2015 | 34.59 | 35.11 | 34.52 | 35.02 | 586,612 | +0.44(+1.27%) |
May 08, 2015 | 34.24 | 34.70 | 34.11 | 34.58 | 597,879 | +0.67(+1.98%) |
May 07, 2015 | 33.71 | 34.09 | 33.70 | 33.91 | 726,347 | +0.26(+0.77%) |
May 06, 2015 | 34.11 | 34.11 | 33.59 | 33.65 | 587,188 | -0.35(-1.03%) |
May 05, 2015 | 34.48 | 34.81 | 33.98 | 34.00 | 880,128 | -0.48(-1.39%) |
May 04, 2015 | 34.44 | 35.36 | 34.44 | 34.48 | 1,342,099 | +0.87(+2.59%) |