Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.00 | 34.00 | 32.56 | 33.75 | 58,650 | -0.65(-1.89%) |
Jul 30, 2015 | 32.21 | 34.55 | 27.09 | 34.40 | 60,747 | +2.40(+7.50%) |
Jul 29, 2015 | 30.00 | 32.59 | 29.20 | 32.00 | 112,408 | +2.86(+9.81%) |
Jul 28, 2015 | 28.41 | 29.14 | 26.73 | 29.14 | 28,466 | +0.62(+2.17%) |
Jul 27, 2015 | 29.60 | 30.23 | 28.42 | 28.52 | 57,909 | -1.02(-3.45%) |
Jul 24, 2015 | 29.66 | 30.38 | 29.37 | 29.54 | 69,001 | -0.21(-0.71%) |
Jul 23, 2015 | 30.15 | 30.40 | 29.33 | 29.75 | 29,082 | -0.35(-1.16%) |
Jul 22, 2015 | 29.99 | 30.66 | 29.73 | 30.10 | 31,676 | -0.13(-0.43%) |
Jul 21, 2015 | 29.75 | 30.53 | 29.64 | 30.23 | 27,003 | +0.38(+1.27%) |
Jul 20, 2015 | 29.57 | 29.87 | 29.40 | 29.85 | 20,425 | +0.04(+0.13%) |
Jul 17, 2015 | 29.90 | 30.18 | 29.68 | 29.81 | 26,312 | -0.12(-0.40%) |
Jul 16, 2015 | 29.70 | 30.34 | 29.39 | 29.93 | 38,519 | +0.35(+1.18%) |
Jul 15, 2015 | 29.71 | 30.19 | 29.47 | 29.58 | 21,422 | -0.13(-0.44%) |
Jul 14, 2015 | 29.72 | 30.15 | 29.38 | 29.71 | 25,606 | -0.15(-0.50%) |
Jul 13, 2015 | 30.00 | 30.23 | 29.79 | 29.86 | 30,262 | -0.06(-0.20%) |
Jul 10, 2015 | 29.35 | 30.62 | 29.21 | 29.92 | 48,027 | +0.58(+1.98%) |
Jul 09, 2015 | 28.79 | 30.04 | 28.56 | 29.34 | 37,788 | +0.73(+2.55%) |
Jul 08, 2015 | 29.85 | 30.00 | 28.43 | 28.61 | 66,101 | -1.13(-3.80%) |
Jul 07, 2015 | 29.96 | 30.04 | 29.63 | 29.74 | 105,577 | -0.31(-1.03%) |
Jul 06, 2015 | 30.13 | 30.53 | 29.49 | 30.05 | 64,169 | -0.01(-0.03%) |
Jul 02, 2015 | 30.69 | 30.06 | 30.06 | 30.06 | 60,200 | -0.65(-2.12%) |
Jul 01, 2015 | 29.69 | 31.14 | 29.61 | 30.71 | 61,313 | +1.02(+3.44%) |
Jun 30, 2015 | 29.63 | 29.74 | 29.41 | 29.69 | 30,210 | +0.43(+1.47%) |
Jun 29, 2015 | 29.00 | 29.67 | 29.00 | 29.26 | 48,061 | +0.07(+0.24%) |
Jun 26, 2015 | 29.87 | 30.14 | 28.94 | 29.19 | 792,023 | -0.67(-2.24%) |
Jun 25, 2015 | 29.53 | 30.12 | 29.35 | 29.86 | 48,521 | +0.32(+1.08%) |
Jun 24, 2015 | 29.23 | 30.26 | 28.00 | 29.54 | 39,105 | -0.01(-0.03%) |
Jun 23, 2015 | 30.47 | 30.50 | 29.17 | 29.55 | 63,047 | -0.76(-2.51%) |
Jun 22, 2015 | 30.13 | 30.70 | 29.72 | 30.31 | 45,719 | +0.48(+1.61%) |
Jun 19, 2015 | 29.17 | 30.14 | 28.93 | 29.83 | 43,624 | +0.66(+2.26%) |
Jun 18, 2015 | 28.05 | 29.35 | 28.05 | 29.17 | 75,490 | +0.92(+3.26%) |
Jun 17, 2015 | 29.88 | 29.93 | 28.13 | 28.25 | 106,245 | -1.69(-5.64%) |
Jun 16, 2015 | 29.36 | 30.15 | 28.95 | 29.94 | 52,112 | +0.30(+1.01%) |
Jun 15, 2015 | 30.26 | 30.49 | 28.94 | 29.64 | 72,760 | -1.02(-3.33%) |
Jun 12, 2015 | 30.00 | 30.67 | 29.78 | 30.66 | 26,665 | +0.50(+1.66%) |
Jun 11, 2015 | 31.11 | 31.11 | 30.07 | 30.16 | 27,624 | -0.74(-2.39%) |
Jun 10, 2015 | 30.80 | 30.90 | 30.16 | 30.90 | 30,407 | -0.05(-0.16%) |
Jun 09, 2015 | 30.18 | 31.20 | 30.18 | 30.95 | 30,385 | +0.76(+2.52%) |
Jun 08, 2015 | 31.11 | 31.28 | 29.80 | 30.19 | 52,232 | -0.92(-2.96%) |
Jun 05, 2015 | 31.15 | 31.48 | 30.97 | 31.11 | 20,708 | -0.07(-0.22%) |
Jun 04, 2015 | 31.15 | 31.94 | 31.14 | 31.18 | 37,248 | -0.27(-0.86%) |
Jun 03, 2015 | 31.20 | 31.70 | 30.91 | 31.45 | 55,655 | +0.65(+2.11%) |
Jun 02, 2015 | 31.21 | 31.71 | 30.77 | 30.80 | 51,640 | -0.68(-2.16%) |
Jun 01, 2015 | 32.05 | 32.20 | 31.30 | 31.48 | 64,521 | -0.22(-0.69%) |
May 29, 2015 | 32.50 | 32.98 | 31.56 | 31.70 | 67,225 | -0.62(-1.92%) |
May 28, 2015 | 31.79 | 32.81 | 31.41 | 32.32 | 93,742 | +0.77(+2.44%) |
May 27, 2015 | 30.27 | 31.90 | 29.87 | 31.55 | 63,981 | +1.17(+3.85%) |
May 26, 2015 | 29.71 | 30.83 | 29.53 | 30.38 | 50,313 | +0.38(+1.27%) |
May 22, 2015 | 29.95 | 30.00 | 30.00 | 30.00 | 42,700 | +0.01(+0.03%) |
May 21, 2015 | 29.38 | 31.15 | 29.38 | 29.99 | 82,951 | +0.77(+2.64%) |
May 20, 2015 | 28.25 | 29.46 | 27.77 | 29.22 | 91,054 | +1.20(+4.28%) |
May 19, 2015 | 28.20 | 29.05 | 27.90 | 28.02 | 70,222 | +0.17(+0.61%) |
May 18, 2015 | 29.36 | 30.22 | 27.25 | 27.85 | 98,546 | -1.28(-4.39%) |
May 15, 2015 | 29.21 | 30.64 | 28.97 | 29.13 | 35,651 | +0.11(+0.38%) |
May 14, 2015 | 29.50 | 30.89 | 29.00 | 29.02 | 72,606 | -0.46(-1.56%) |
May 13, 2015 | 29.55 | 29.85 | 29.30 | 29.48 | 41,812 | +0.04(+0.14%) |
May 12, 2015 | 29.25 | 29.67 | 28.88 | 29.44 | 76,354 | +0.20(+0.68%) |
May 11, 2015 | 27.40 | 29.50 | 27.22 | 29.24 | 42,223 | +2.08(+7.66%) |
May 08, 2015 | 26.57 | 28.94 | 26.52 | 27.16 | 39,984 | +0.51(+1.91%) |
May 07, 2015 | 27.91 | 27.91 | 23.22 | 26.65 | 170,502 | -1.36(-4.86%) |
May 06, 2015 | 28.28 | 29.03 | 28.00 | 28.01 | 36,882 | -0.40(-1.41%) |
May 05, 2015 | 28.71 | 29.14 | 27.77 | 28.41 | 41,864 | -0.14(-0.49%) |
May 04, 2015 | 28.71 | 30.41 | 28.21 | 28.55 | 44,822 | -0.13(-0.45%) |