Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.00 | 34.31 | 33.66 | 34.01 | 920,939 | +0.16(+0.48%) |
Jul 30, 2015 | 34.15 | 34.34 | 33.64 | 33.85 | 510,423 | +0.16(+0.46%) |
Jul 29, 2015 | 33.33 | 33.91 | 33.06 | 33.70 | 336,422 | +0.31(+0.93%) |
Jul 28, 2015 | 33.56 | 33.56 | 32.95 | 33.38 | 250,373 | +0.19(+0.57%) |
Jul 27, 2015 | 33.00 | 33.50 | 33.00 | 33.20 | 304,149 | +0.14(+0.42%) |
Jul 24, 2015 | 33.42 | 33.65 | 32.98 | 33.06 | 270,910 | -0.37(-1.10%) |
Jul 23, 2015 | 33.58 | 33.81 | 33.14 | 33.42 | 258,985 | -0.09(-0.27%) |
Jul 22, 2015 | 33.13 | 33.62 | 33.13 | 33.51 | 364,430 | +0.39(+1.19%) |
Jul 21, 2015 | 32.78 | 33.15 | 32.71 | 33.12 | 259,557 | +0.34(+1.05%) |
Jul 20, 2015 | 32.74 | 32.96 | 32.57 | 32.78 | 289,401 | +0.27(+0.83%) |
Jul 17, 2015 | 32.25 | 32.52 | 32.06 | 32.51 | 312,514 | +0.27(+0.84%) |
Jul 16, 2015 | 32.20 | 32.40 | 32.14 | 32.24 | 235,900 | +0.20(+0.64%) |
Jul 15, 2015 | 31.73 | 32.07 | 31.53 | 32.03 | 323,799 | +0.28(+0.88%) |
Jul 14, 2015 | 31.47 | 31.84 | 31.34 | 31.75 | 191,567 | +0.24(+0.75%) |
Jul 13, 2015 | 31.33 | 31.71 | 30.97 | 31.51 | 323,592 | +0.40(+1.29%) |
Jul 10, 2015 | 31.08 | 31.26 | 30.93 | 31.11 | 250,687 | +0.22(+0.72%) |
Jul 09, 2015 | 31.33 | 31.33 | 30.82 | 30.89 | 206,165 | -0.25(-0.79%) |
Jul 08, 2015 | 31.11 | 31.29 | 30.88 | 31.14 | 233,367 | -0.12(-0.39%) |
Jul 07, 2015 | 31.09 | 31.32 | 30.91 | 31.26 | 279,189 | +0.18(+0.58%) |
Jul 06, 2015 | 30.83 | 31.10 | 30.77 | 31.08 | 567,518 | +0.11(+0.37%) |
Jul 02, 2015 | 31.03 | 30.97 | 30.97 | 30.97 | 323,559 | +0.07(+0.24%) |
Jul 01, 2015 | 30.02 | 30.89 | 29.93 | 30.89 | 421,181 | +1.02(+3.40%) |
Jun 30, 2015 | 29.92 | 29.92 | 29.36 | 29.88 | 500,091 | +0.15(+0.50%) |
Jun 29, 2015 | 30.34 | 30.68 | 29.72 | 29.73 | 252,253 | -0.87(-2.84%) |
Jun 26, 2015 | 30.16 | 30.70 | 30.00 | 30.60 | 1,231,369 | +0.45(+1.50%) |
Jun 25, 2015 | 30.25 | 30.45 | 29.93 | 30.15 | 318,410 | -0.10(-0.33%) |
Jun 24, 2015 | 30.65 | 30.82 | 30.24 | 30.24 | 226,234 | -0.38(-1.23%) |
Jun 23, 2015 | 30.88 | 30.92 | 30.47 | 30.62 | 374,412 | -0.39(-1.24%) |
Jun 22, 2015 | 31.36 | 31.47 | 30.98 | 31.01 | 230,747 | -0.29(-0.92%) |
Jun 19, 2015 | 31.26 | 31.32 | 30.87 | 31.29 | 1,510,086 | +0.08(+0.26%) |
Jun 18, 2015 | 30.86 | 31.38 | 30.56 | 31.21 | 357,879 | +0.42(+1.36%) |
Jun 17, 2015 | 31.01 | 31.02 | 30.29 | 30.79 | 408,800 | -0.43(-1.39%) |
Jun 16, 2015 | 31.06 | 31.27 | 30.96 | 31.23 | 453,961 | +0.12(+0.40%) |
Jun 15, 2015 | 30.83 | 31.14 | 30.61 | 31.11 | 486,648 | +0.20(+0.66%) |
Jun 12, 2015 | 30.95 | 31.06 | 30.70 | 30.90 | 822,856 | -0.12(-0.40%) |
Jun 11, 2015 | 30.96 | 31.28 | 30.75 | 31.02 | 421,025 | +0.15(+0.48%) |
Jun 10, 2015 | 31.06 | 31.36 | 30.77 | 30.88 | 428,781 | -0.20(-0.66%) |
Jun 09, 2015 | 30.76 | 31.14 | 30.59 | 31.08 | 484,498 | +0.23(+0.74%) |
Jun 08, 2015 | 30.79 | 30.98 | 30.68 | 30.85 | 501,669 | +0.10(+0.32%) |
Jun 05, 2015 | 30.40 | 31.06 | 30.36 | 30.75 | 649,040 | +0.02(+0.05%) |
Jun 04, 2015 | 30.56 | 30.89 | 30.47 | 30.74 | 239,403 | -0.01(-0.03%) |
Jun 03, 2015 | 31.51 | 31.68 | 30.38 | 30.74 | 685,627 | -0.76(-2.42%) |
Jun 02, 2015 | 30.67 | 31.51 | 30.61 | 31.51 | 4,814,844 | +0.49(+1.59%) |
Jun 01, 2015 | 30.77 | 31.15 | 30.29 | 31.01 | 343,491 | +0.50(+1.64%) |
May 29, 2015 | 30.61 | 30.80 | 30.30 | 30.51 | 277,834 | -0.03(-0.11%) |
May 28, 2015 | 30.65 | 30.94 | 30.40 | 30.55 | 225,664 | -0.11(-0.37%) |
May 27, 2015 | 29.95 | 30.67 | 29.93 | 30.66 | 259,940 | +0.95(+3.20%) |
May 26, 2015 | 29.59 | 29.77 | 29.39 | 29.71 | 169,429 | -0.06(-0.19%) |
May 22, 2015 | 29.52 | 29.77 | 29.77 | 29.77 | 271,219 | +0.25(+0.86%) |
May 21, 2015 | 29.45 | 29.67 | 29.34 | 29.52 | 230,885 | +0.18(+0.61%) |
May 20, 2015 | 29.30 | 29.82 | 29.16 | 29.33 | 748,869 | -0.02(-0.06%) |
May 19, 2015 | 29.62 | 29.75 | 29.07 | 29.35 | 425,205 | -0.34(-1.16%) |
May 18, 2015 | 29.32 | 29.80 | 29.20 | 29.70 | 129,172 | +0.19(+0.64%) |
May 15, 2015 | 29.20 | 29.76 | 28.88 | 29.51 | 725,008 | +0.39(+1.35%) |
May 14, 2015 | 28.93 | 29.28 | 28.61 | 29.11 | 122,930 | +0.27(+0.94%) |
May 13, 2015 | 29.09 | 29.38 | 28.74 | 28.84 | 94,933 | -0.17(-0.59%) |
May 12, 2015 | 29.13 | 29.29 | 28.62 | 29.02 | 119,276 | -0.26(-0.90%) |
May 11, 2015 | 29.19 | 29.60 | 29.02 | 29.28 | 181,631 | +0.02(+0.08%) |
May 08, 2015 | 29.43 | 29.61 | 29.10 | 29.25 | 386,718 | +0.28(+0.96%) |
May 07, 2015 | 29.22 | 29.59 | 28.92 | 28.97 | 228,455 | -0.42(-1.42%) |
May 06, 2015 | 29.61 | 29.79 | 28.83 | 29.39 | 213,590 | -0.09(-0.31%) |
May 05, 2015 | 30.54 | 30.83 | 29.33 | 29.48 | 458,417 | -1.15(-3.75%) |
May 04, 2015 | 30.68 | 31.29 | 30.43 | 30.63 | 375,659 | +0.12(+0.40%) |