Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.46 | 30.75 | 29.55 | 29.81 | 965,105 | -0.34(-1.13%) |
Jul 30, 2015 | 30.27 | 30.41 | 29.96 | 30.15 | 1,206,745 | -0.30(-0.99%) |
Jul 29, 2015 | 31.64 | 32.04 | 30.25 | 30.45 | 1,928,661 | -0.97(-3.08%) |
Jul 28, 2015 | 32.08 | 32.48 | 31.38 | 31.42 | 1,495,004 | -0.60(-1.86%) |
Jul 27, 2015 | 32.30 | 32.33 | 31.93 | 32.02 | 1,125,785 | -0.46(-1.41%) |
Jul 24, 2015 | 32.43 | 32.54 | 32.22 | 32.47 | 686,034 | -0.10(-0.31%) |
Jul 23, 2015 | 32.50 | 32.74 | 32.33 | 32.57 | 592,314 | +0.06(+0.19%) |
Jul 22, 2015 | 32.15 | 32.85 | 31.99 | 32.51 | 843,472 | -0.02(-0.07%) |
Jul 21, 2015 | 32.51 | 32.85 | 32.11 | 32.53 | 701,019 | +0.02(+0.07%) |
Jul 20, 2015 | 32.51 | 32.81 | 31.75 | 32.51 | 1,399,573 | +0.42(+1.30%) |
Jul 17, 2015 | 30.86 | 32.39 | 30.54 | 32.09 | 1,442,574 | +1.24(+4.01%) |
Jul 16, 2015 | 29.51 | 30.93 | 29.51 | 30.86 | 1,347,158 | +1.53(+5.23%) |
Jul 15, 2015 | 29.45 | 29.77 | 29.06 | 29.32 | 1,422,531 | +0.21(+0.72%) |
Jul 14, 2015 | 29.71 | 30.10 | 28.73 | 29.11 | 1,336,607 | -0.69(-2.31%) |
Jul 13, 2015 | 28.83 | 30.03 | 28.08 | 29.80 | 1,413,386 | +1.16(+4.05%) |
Jul 10, 2015 | 28.05 | 28.83 | 27.34 | 28.64 | 1,547,059 | +0.86(+3.09%) |
Jul 09, 2015 | 27.09 | 28.10 | 26.37 | 27.78 | 2,887,005 | +0.75(+2.78%) |
Jul 08, 2015 | 26.82 | 27.29 | 26.41 | 27.03 | 2,260,376 | -0.30(-1.10%) |
Jul 07, 2015 | 28.14 | 28.51 | 26.91 | 27.33 | 3,319,681 | -0.84(-2.97%) |
Jul 06, 2015 | 28.29 | 30.16 | 27.77 | 28.17 | 4,239,080 | -0.20(-0.71%) |
Jul 02, 2015 | 27.09 | 28.37 | 28.37 | 28.37 | 5,756,948 | +2.01(+7.64%) |
Jul 01, 2015 | 26.24 | 27.36 | 25.79 | 26.36 | 3,815,399 | +0.04(+0.15%) |
Jun 30, 2015 | 25.97 | 26.94 | 25.94 | 26.32 | 558,348 | -0.05(-0.21%) |
Jun 29, 2015 | 28.64 | 28.64 | 26.32 | 26.37 | 79,900 | -0.33(-1.25%) |
Jun 26, 2015 | 26.36 | 26.71 | 26.32 | 26.71 | 221,725 | +0.23(+0.88%) |
Jun 25, 2015 | 26.46 | 26.47 | 26.24 | 26.47 | 141,916 | -0.10(-0.38%) |
Jun 24, 2015 | 26.03 | 26.83 | 26.03 | 26.57 | 313,480 | +0.63(+2.42%) |
Jun 23, 2015 | 25.93 | 26.32 | 25.93 | 25.95 | 140,338 | +0.02(+0.06%) |
Jun 22, 2015 | 25.16 | 26.06 | 25.16 | 25.93 | 251,126 | +0.31(+1.21%) |
Jun 19, 2015 | 25.55 | 25.93 | 25.55 | 25.62 | 480,076 | +0.08(+0.30%) |
Jun 18, 2015 | 25.72 | 25.72 | 24.83 | 25.55 | 682,688 | -0.03(-0.12%) |
Jun 17, 2015 | 26.32 | 26.32 | 25.58 | 25.58 | 31,939 | -0.60(-2.31%) |
Jun 16, 2015 | 26.60 | 26.98 | 25.87 | 26.18 | 42,811 | -0.11(-0.41%) |
Jun 15, 2015 | 27.00 | 27.21 | 26.27 | 26.29 | 26,443 | -0.81(-2.97%) |