Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.98 | 29.17 | 28.23 | 28.39 | 232,213 | -0.38(-1.31%) |
Jul 30, 2015 | 28.56 | 28.99 | 28.41 | 28.77 | 315,386 | +0.12(+0.43%) |
Jul 29, 2015 | 28.36 | 28.75 | 27.88 | 28.65 | 188,645 | +0.35(+1.25%) |
Jul 28, 2015 | 27.99 | 28.41 | 27.44 | 28.29 | 159,049 | +0.48(+1.71%) |
Jul 27, 2015 | 27.51 | 28.08 | 27.12 | 27.82 | 181,294 | +0.18(+0.64%) |
Jul 24, 2015 | 27.84 | 28.02 | 27.40 | 27.64 | 161,102 | -0.23(-0.83%) |
Jul 23, 2015 | 28.62 | 28.74 | 27.85 | 27.87 | 218,985 | -0.59(-2.08%) |
Jul 22, 2015 | 28.65 | 28.82 | 28.29 | 28.46 | 149,884 | -0.34(-1.18%) |
Jul 21, 2015 | 29.22 | 29.32 | 28.76 | 28.80 | 140,861 | -0.38(-1.32%) |
Jul 20, 2015 | 29.84 | 29.98 | 29.02 | 29.18 | 240,423 | -0.65(-2.17%) |
Jul 17, 2015 | 29.90 | 30.18 | 29.52 | 29.83 | 188,734 | -0.10(-0.33%) |
Jul 16, 2015 | 30.28 | 30.29 | 29.65 | 29.93 | 161,483 | -0.12(-0.41%) |
Jul 15, 2015 | 31.01 | 31.79 | 30.00 | 30.05 | 157,647 | -1.19(-3.82%) |
Jul 14, 2015 | 31.34 | 31.48 | 31.08 | 31.25 | 73,162 | -0.11(-0.34%) |
Jul 13, 2015 | 31.05 | 31.80 | 31.05 | 31.35 | 103,729 | +0.46(+1.49%) |
Jul 10, 2015 | 30.68 | 30.91 | 30.54 | 30.89 | 81,506 | +0.70(+2.32%) |
Jul 09, 2015 | 30.48 | 30.95 | 29.74 | 30.19 | 140,067 | +0.05(+0.15%) |
Jul 08, 2015 | 30.39 | 30.58 | 29.91 | 30.15 | 116,448 | -0.52(-1.68%) |
Jul 07, 2015 | 30.82 | 30.88 | 29.97 | 30.66 | 93,607 | -0.11(-0.35%) |
Jul 06, 2015 | 31.02 | 31.26 | 30.48 | 30.77 | 107,044 | -0.62(-1.96%) |
Jul 02, 2015 | 31.79 | 31.38 | 31.38 | 31.38 | 112,710 | -0.41(-1.28%) |
Jul 01, 2015 | 31.73 | 32.10 | 31.58 | 31.79 | 134,444 | +0.38(+1.20%) |
Jun 30, 2015 | 31.83 | 31.98 | 31.27 | 31.42 | 90,457 | -0.09(-0.29%) |
Jun 29, 2015 | 32.60 | 32.81 | 31.37 | 31.51 | 163,835 | -1.30(-3.96%) |
Jun 26, 2015 | 33.04 | 33.23 | 32.50 | 32.81 | 363,270 | -0.22(-0.65%) |
Jun 25, 2015 | 32.79 | 33.14 | 32.76 | 33.02 | 148,376 | +0.22(+0.66%) |
Jun 24, 2015 | 32.98 | 33.05 | 32.72 | 32.81 | 125,161 | -0.11(-0.33%) |
Jun 23, 2015 | 31.92 | 32.98 | 31.92 | 32.92 | 117,588 | +0.80(+2.49%) |
Jun 22, 2015 | 32.08 | 32.28 | 31.52 | 32.12 | 131,649 | +0.05(+0.14%) |
Jun 19, 2015 | 33.80 | 33.69 | 31.77 | 32.07 | 279,757 | -1.62(-4.82%) |
Jun 18, 2015 | 33.06 | 33.84 | 32.69 | 33.69 | 122,889 | +0.64(+1.93%) |
Jun 17, 2015 | 33.52 | 33.58 | 32.65 | 33.05 | 115,170 | -0.35(-1.04%) |
Jun 16, 2015 | 33.10 | 33.51 | 32.76 | 33.40 | 121,499 | +0.21(+0.63%) |
Jun 15, 2015 | 32.64 | 33.22 | 32.16 | 33.19 | 100,018 | +0.08(+0.23%) |
Jun 12, 2015 | 33.22 | 33.30 | 32.92 | 33.12 | 122,716 | -0.23(-0.69%) |
Jun 11, 2015 | 33.44 | 33.56 | 33.05 | 33.35 | 67,891 | -0.06(-0.18%) |
Jun 10, 2015 | 32.80 | 33.45 | 32.73 | 33.41 | 126,232 | +0.88(+2.72%) |
Jun 09, 2015 | 32.48 | 32.73 | 32.35 | 32.52 | 84,424 | -0.02(-0.07%) |
Jun 08, 2015 | 32.44 | 32.77 | 32.31 | 32.55 | 99,242 | -0.02(-0.07%) |
Jun 05, 2015 | 32.48 | 32.85 | 32.00 | 32.57 | 98,523 | +0.07(+0.21%) |
Jun 04, 2015 | 32.85 | 32.98 | 32.32 | 32.50 | 133,091 | -0.49(-1.49%) |
Jun 03, 2015 | 32.52 | 33.15 | 32.52 | 32.99 | 123,739 | +0.55(+1.68%) |
Jun 02, 2015 | 32.19 | 32.74 | 32.19 | 32.45 | 76,525 | +0.26(+0.81%) |
Jun 01, 2015 | 34.43 | 34.43 | 31.80 | 32.18 | 119,039 | -0.53(-1.62%) |
May 29, 2015 | 32.71 | 32.92 | 32.17 | 32.72 | 88,479 | -0.06(-0.19%) |
May 28, 2015 | 32.99 | 33.12 | 32.55 | 32.78 | 93,471 | -0.38(-1.16%) |
May 27, 2015 | 32.70 | 33.31 | 32.17 | 33.16 | 138,112 | +0.58(+1.79%) |
May 26, 2015 | 32.88 | 33.18 | 32.35 | 32.58 | 162,221 | -0.50(-1.51%) |
May 22, 2015 | 33.15 | 33.08 | 33.08 | 33.08 | 158,730 | -0.18(-0.53%) |
May 21, 2015 | 33.31 | 34.11 | 32.94 | 33.25 | 110,263 | +0.05(+0.14%) |
May 20, 2015 | 33.15 | 33.39 | 32.70 | 33.21 | 129,685 | +0.13(+0.40%) |
May 19, 2015 | 32.97 | 33.25 | 32.48 | 33.08 | 205,771 | -0.04(-0.12%) |
May 18, 2015 | 32.90 | 33.48 | 32.75 | 33.12 | 88,756 | +0.22(+0.68%) |
May 15, 2015 | 33.15 | 33.51 | 32.58 | 32.89 | 132,532 | -0.36(-1.09%) |
May 14, 2015 | 33.52 | 34.08 | 33.13 | 33.25 | 177,394 | +0.01(+0.02%) |
May 13, 2015 | 33.19 | 33.51 | 32.61 | 33.25 | 230,506 | +0.18(+0.54%) |
May 12, 2015 | 31.92 | 33.18 | 31.81 | 33.07 | 339,445 | +1.14(+3.57%) |
May 11, 2015 | 32.51 | 32.67 | 31.69 | 31.93 | 306,826 | -0.72(-2.21%) |
May 08, 2015 | 33.66 | 34.50 | 32.51 | 32.65 | 461,026 | +0.08(+0.24%) |
May 07, 2015 | 32.58 | 33.02 | 32.12 | 32.58 | 298,035 | -0.09(-0.28%) |
May 06, 2015 | 33.71 | 33.73 | 32.12 | 32.67 | 343,099 | -0.98(-2.93%) |
May 05, 2015 | 33.12 | 34.14 | 33.12 | 33.65 | 263,763 | +0.08(+0.25%) |
May 04, 2015 | 32.89 | 33.68 | 32.48 | 33.57 | 305,379 | +0.90(+2.75%) |