Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.62 | 34.01 | 33.60 | 33.81 | 846,675 | +0.23(+0.68%) |
Jul 30, 2015 | 33.57 | 33.81 | 33.04 | 33.59 | 1,049,615 | +0.08(+0.23%) |
Jul 29, 2015 | 33.51 | 33.82 | 33.23 | 33.51 | 1,335,571 | +0.08(+0.23%) |
Jul 28, 2015 | 32.57 | 33.49 | 32.40 | 33.43 | 1,848,359 | +0.98(+3.01%) |
Jul 27, 2015 | 32.48 | 33.67 | 31.93 | 32.45 | 4,318,460 | +1.10(+3.52%) |
Jul 24, 2015 | 30.96 | 31.67 | 30.93 | 31.35 | 1,493,508 | +0.46(+1.49%) |
Jul 23, 2015 | 31.40 | 31.47 | 30.63 | 30.89 | 791,796 | -0.37(-1.18%) |
Jul 22, 2015 | 30.53 | 31.49 | 30.50 | 31.26 | 982,478 | +0.58(+1.89%) |
Jul 21, 2015 | 31.40 | 31.40 | 30.60 | 30.68 | 966,533 | -0.65(-2.07%) |
Jul 20, 2015 | 31.97 | 31.97 | 31.30 | 31.33 | 893,012 | -0.61(-1.91%) |
Jul 17, 2015 | 31.50 | 32.16 | 31.15 | 31.94 | 943,894 | +0.51(+1.62%) |
Jul 16, 2015 | 31.18 | 31.65 | 31.08 | 31.43 | 1,353,691 | +0.34(+1.08%) |
Jul 15, 2015 | 31.36 | 31.38 | 31.04 | 31.09 | 720,691 | -0.33(-1.05%) |
Jul 14, 2015 | 31.64 | 31.70 | 31.12 | 31.42 | 691,246 | -0.28(-0.89%) |
Jul 13, 2015 | 30.75 | 31.77 | 30.54 | 31.70 | 1,388,524 | +1.33(+4.38%) |
Jul 10, 2015 | 30.14 | 30.40 | 29.90 | 30.37 | 937,803 | +0.52(+1.73%) |
Jul 09, 2015 | 30.65 | 30.75 | 29.82 | 29.86 | 828,919 | -0.41(-1.37%) |
Jul 08, 2015 | 30.68 | 30.94 | 30.21 | 30.27 | 1,122,205 | -0.86(-2.76%) |
Jul 07, 2015 | 30.58 | 31.15 | 30.32 | 31.13 | 1,254,359 | +0.52(+1.71%) |
Jul 06, 2015 | 30.34 | 31.06 | 30.29 | 30.61 | 1,170,230 | -0.30(-0.96%) |
Jul 02, 2015 | 30.60 | 30.90 | 30.90 | 30.90 | 1,411,562 | -0.02(-0.05%) |
Jul 01, 2015 | 30.23 | 30.96 | 30.14 | 30.92 | 1,759,025 | +1.04(+3.48%) |
Jun 30, 2015 | 29.74 | 30.20 | 29.45 | 29.88 | 1,615,707 | +0.19(+0.63%) |
Jun 29, 2015 | 30.13 | 30.30 | 29.58 | 29.69 | 1,308,254 | -0.80(-2.62%) |
Jun 26, 2015 | 29.82 | 30.63 | 29.64 | 30.49 | 11,731,550 | +0.71(+2.39%) |
Jun 25, 2015 | 29.57 | 30.14 | 29.54 | 29.78 | 1,823,820 | +0.34(+1.17%) |
Jun 24, 2015 | 30.09 | 30.13 | 29.39 | 29.43 | 1,721,654 | -0.71(-2.36%) |
Jun 23, 2015 | 30.08 | 30.53 | 30.07 | 30.14 | 1,116,931 | -0.01(-0.03%) |
Jun 22, 2015 | 29.69 | 30.18 | 29.55 | 30.15 | 1,267,687 | +0.56(+1.88%) |
Jun 19, 2015 | 29.57 | 30.05 | 29.32 | 29.60 | 1,437,915 | -0.27(-0.92%) |
Jun 18, 2015 | 29.47 | 29.93 | 29.21 | 29.87 | 1,505,572 | +0.58(+1.98%) |
Jun 17, 2015 | 29.15 | 29.43 | 29.00 | 29.29 | 1,626,168 | +0.28(+0.97%) |
Jun 16, 2015 | 29.50 | 29.61 | 28.91 | 29.01 | 1,738,750 | -0.46(-1.57%) |
Jun 15, 2015 | 29.62 | 29.82 | 29.21 | 29.47 | 1,387,160 | -0.25(-0.84%) |
Jun 12, 2015 | 29.93 | 29.99 | 29.68 | 29.72 | 1,046,702 | -0.34(-1.14%) |
Jun 11, 2015 | 29.75 | 30.09 | 29.63 | 30.07 | 994,183 | +0.36(+1.21%) |
Jun 10, 2015 | 29.80 | 30.29 | 29.61 | 29.71 | 1,235,061 | +0.09(+0.32%) |
Jun 09, 2015 | 29.84 | 29.91 | 29.18 | 29.61 | 1,023,133 | -0.19(-0.63%) |
Jun 08, 2015 | 30.72 | 30.83 | 29.71 | 29.80 | 1,832,792 | -0.92(-3.00%) |
Jun 05, 2015 | 30.09 | 30.79 | 29.97 | 30.72 | 999,212 | +0.51(+1.68%) |
Jun 04, 2015 | 30.22 | 30.54 | 29.90 | 30.22 | 860,468 | -0.09(-0.28%) |
Jun 03, 2015 | 30.36 | 30.63 | 30.13 | 30.30 | 831,256 | -0.04(-0.13%) |
Jun 02, 2015 | 30.24 | 30.53 | 29.98 | 30.34 | 965,721 | +0.30(+0.99%) |
Jun 01, 2015 | 30.32 | 30.36 | 29.96 | 30.04 | 1,208,738 | -0.20(-0.65%) |
May 29, 2015 | 29.92 | 30.34 | 29.83 | 30.24 | 1,570,772 | +0.21(+0.70%) |
May 28, 2015 | 30.21 | 30.36 | 29.66 | 30.03 | 1,012,839 | -0.26(-0.85%) |
May 27, 2015 | 30.45 | 30.45 | 29.88 | 30.29 | 885,312 | -0.11(-0.36%) |
May 26, 2015 | 31.02 | 31.28 | 30.29 | 30.40 | 1,090,393 | -0.76(-2.43%) |
May 22, 2015 | 31.64 | 31.15 | 31.15 | 31.15 | 1,555,174 | -0.49(-1.56%) |
May 21, 2015 | 32.13 | 32.42 | 31.62 | 31.65 | 875,117 | -0.47(-1.46%) |
May 20, 2015 | 32.30 | 32.50 | 31.90 | 32.12 | 925,165 | -0.13(-0.39%) |
May 19, 2015 | 32.01 | 32.42 | 31.85 | 32.24 | 787,849 | +0.32(+1.00%) |
May 18, 2015 | 33.14 | 33.14 | 31.79 | 31.92 | 715,247 | -1.03(-3.13%) |
May 15, 2015 | 32.31 | 33.03 | 32.18 | 32.95 | 705,225 | +0.42(+1.30%) |
May 14, 2015 | 32.18 | 32.66 | 32.07 | 32.53 | 891,425 | +0.51(+1.59%) |
May 13, 2015 | 31.90 | 32.56 | 31.76 | 32.02 | 661,240 | +0.25(+0.79%) |
May 12, 2015 | 31.86 | 32.05 | 31.67 | 31.77 | 687,334 | -0.16(-0.49%) |
May 11, 2015 | 32.19 | 32.65 | 31.79 | 31.93 | 689,964 | -0.26(-0.80%) |
May 08, 2015 | 32.44 | 32.64 | 31.88 | 32.19 | 1,013,681 | +0.04(+0.12%) |
May 07, 2015 | 31.87 | 32.54 | 31.75 | 32.15 | 1,418,350 | +0.32(+1.01%) |
May 06, 2015 | 32.23 | 32.40 | 31.47 | 31.83 | 1,294,552 | -0.33(-1.02%) |
May 05, 2015 | 33.11 | 33.11 | 31.92 | 32.15 | 2,001,370 | -0.81(-2.44%) |
May 04, 2015 | 32.44 | 33.14 | 32.43 | 32.96 | 1,434,568 | +0.61(+1.89%) |