Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.00 | 32.58 | 31.41 | 31.92 | 787,106 | +0.16(+0.50%) |
Jul 30, 2015 | 31.61 | 32.02 | 30.71 | 31.76 | 699,294 | +0.16(+0.51%) |
Jul 29, 2015 | 32.01 | 32.31 | 31.12 | 31.60 | 746,783 | -0.43(-1.34%) |
Jul 28, 2015 | 32.24 | 32.91 | 31.53 | 32.03 | 962,174 | +0.03(+0.09%) |
Jul 27, 2015 | 32.53 | 32.54 | 30.31 | 32.00 | 1,233,626 | -0.63(-1.93%) |
Jul 24, 2015 | 33.18 | 34.00 | 32.38 | 32.63 | 735,544 | -0.72(-2.16%) |
Jul 23, 2015 | 33.76 | 34.35 | 33.09 | 33.35 | 766,910 | -0.31(-0.92%) |
Jul 22, 2015 | 33.31 | 34.04 | 32.58 | 33.66 | 755,199 | -0.04(-0.12%) |
Jul 21, 2015 | 33.73 | 34.66 | 33.00 | 33.70 | 1,449,578 | +0.22(+0.66%) |
Jul 20, 2015 | 32.31 | 34.01 | 32.31 | 33.48 | 1,873,147 | +1.35(+4.20%) |
Jul 17, 2015 | 31.52 | 32.56 | 30.61 | 32.13 | 929,853 | +0.67(+2.13%) |
Jul 16, 2015 | 30.71 | 31.92 | 30.61 | 31.46 | 734,977 | +0.73(+2.38%) |
Jul 15, 2015 | 32.23 | 32.40 | 30.66 | 30.73 | 846,882 | -1.27(-3.97%) |
Jul 14, 2015 | 30.76 | 32.27 | 30.36 | 32.00 | 1,260,287 | +1.10(+3.56%) |
Jul 13, 2015 | 30.08 | 31.36 | 30.08 | 30.90 | 653,848 | +0.88(+2.93%) |
Jul 10, 2015 | 29.85 | 30.14 | 29.27 | 30.02 | 507,632 | +0.66(+2.25%) |
Jul 09, 2015 | 29.30 | 29.95 | 28.85 | 29.36 | 850,471 | +1.07(+3.78%) |
Jul 08, 2015 | 29.07 | 29.35 | 28.19 | 28.29 | 723,894 | -1.20(-4.07%) |
Jul 07, 2015 | 30.01 | 30.20 | 28.56 | 29.49 | 763,871 | -0.42(-1.40%) |
Jul 06, 2015 | 29.40 | 30.58 | 29.17 | 29.91 | 615,721 | -0.23(-0.76%) |
Jul 02, 2015 | 29.69 | 30.14 | 30.14 | 30.14 | 663,600 | +0.39(+1.31%) |
Jul 01, 2015 | 31.13 | 31.24 | 29.17 | 29.75 | 1,343,007 | -0.68(-2.23%) |
Jun 30, 2015 | 28.80 | 30.93 | 28.53 | 30.43 | 2,359,633 | +2.25(+7.98%) |
Jun 29, 2015 | 31.78 | 31.83 | 28.03 | 28.18 | 3,438,855 | -3.08(-9.85%) |
Jun 26, 2015 | 32.65 | 32.80 | 30.17 | 31.26 | 1,600,879 | -1.40(-4.29%) |
Jun 25, 2015 | 32.45 | 32.75 | 31.80 | 32.66 | 897,265 | +0.61(+1.90%) |
Jun 24, 2015 | 32.57 | 33.16 | 31.73 | 32.05 | 1,931,533 | -0.63(-1.93%) |
Jun 23, 2015 | 31.68 | 32.94 | 31.13 | 32.68 | 1,938,100 | +1.92(+6.24%) |
Jun 22, 2015 | 30.57 | 31.34 | 30.01 | 30.76 | 1,371,536 | +0.41(+1.35%) |
Jun 19, 2015 | 29.76 | 30.43 | 29.22 | 30.35 | 2,207,458 | +0.61(+2.05%) |
Jun 18, 2015 | 29.19 | 29.98 | 29.11 | 29.74 | 1,234,394 | +0.64(+2.20%) |
Jun 17, 2015 | 28.32 | 30.30 | 28.32 | 29.10 | 1,392,525 | +0.80(+2.83%) |
Jun 16, 2015 | 28.60 | 29.10 | 28.27 | 28.30 | 777,595 | -0.24(-0.84%) |
Jun 15, 2015 | 27.78 | 29.28 | 27.39 | 28.54 | 1,161,313 | +0.85(+3.07%) |
Jun 12, 2015 | 28.11 | 28.11 | 27.15 | 27.69 | 732,622 | -0.61(-2.16%) |
Jun 11, 2015 | 28.13 | 28.51 | 27.76 | 28.30 | 780,479 | +0.18(+0.64%) |
Jun 10, 2015 | 27.08 | 28.76 | 26.64 | 28.12 | 1,854,598 | +1.11(+4.11%) |
Jun 09, 2015 | 26.34 | 27.09 | 26.02 | 27.01 | 1,149,467 | +0.82(+3.11%) |
Jun 08, 2015 | 26.51 | 27.16 | 25.85 | 26.20 | 866,199 | -0.52(-1.93%) |
Jun 05, 2015 | 25.38 | 26.89 | 25.15 | 26.71 | 1,007,317 | +1.29(+5.07%) |
Jun 04, 2015 | 25.30 | 25.86 | 25.03 | 25.42 | 622,479 | -0.07(-0.27%) |
Jun 03, 2015 | 25.21 | 25.55 | 24.86 | 25.49 | 656,459 | +0.31(+1.23%) |
Jun 02, 2015 | 24.73 | 25.53 | 24.56 | 25.18 | 607,712 | +0.23(+0.92%) |
Jun 01, 2015 | 25.87 | 25.94 | 24.61 | 24.95 | 1,010,495 | -0.67(-2.62%) |
May 29, 2015 | 25.38 | 26.10 | 24.92 | 25.62 | 1,044,138 | +0.11(+0.43%) |
May 28, 2015 | 25.89 | 26.14 | 25.07 | 25.51 | 1,047,449 | -0.63(-2.41%) |
May 27, 2015 | 26.56 | 27.00 | 25.76 | 26.14 | 1,474,931 | -0.57(-2.13%) |
May 26, 2015 | 26.13 | 27.02 | 25.41 | 26.71 | 2,396,741 | +0.49(+1.87%) |
May 22, 2015 | 25.03 | 26.22 | 26.22 | 26.22 | 3,891,600 | +1.96(+8.08%) |
May 21, 2015 | 24.85 | 25.34 | 23.38 | 24.26 | 6,856,093 | -1.98(-7.55%) |
May 20, 2015 | 23.28 | 27.49 | 21.81 | 26.24 | 20,085,588 | +9.86(+60.20%) |
May 19, 2015 | 16.18 | 16.49 | 15.88 | 16.38 | 2,643,800 | +0.45(+2.82%) |
May 18, 2015 | 15.27 | 15.94 | 15.12 | 15.93 | 1,326,682 | +0.72(+4.73%) |
May 15, 2015 | 15.24 | 15.45 | 14.96 | 15.21 | 832,556 | -0.11(-0.72%) |
May 14, 2015 | 15.03 | 15.37 | 14.45 | 15.32 | 924,327 | +0.45(+3.03%) |
May 13, 2015 | 15.28 | 15.62 | 14.75 | 14.87 | 887,654 | -0.34(-2.24%) |
May 12, 2015 | 15.00 | 15.45 | 14.96 | 15.21 | 1,056,965 | +0.17(+1.13%) |
May 11, 2015 | 14.70 | 15.35 | 14.57 | 15.04 | 998,807 | +0.33(+2.24%) |
May 08, 2015 | 15.28 | 15.35 | 14.60 | 14.71 | 1,063,282 | -0.33(-2.19%) |
May 07, 2015 | 14.59 | 15.38 | 13.61 | 15.04 | 2,160,333 | +0.28(+1.90%) |
May 06, 2015 | 13.97 | 14.85 | 13.52 | 14.76 | 3,099,396 | +1.51(+11.40%) |
May 05, 2015 | 13.25 | 13.79 | 12.83 | 13.25 | 1,630,307 | -0.02(-0.15%) |
May 04, 2015 | 12.80 | 13.39 | 12.69 | 13.27 | 920,407 | +0.54(+4.28%) |