Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 28.66 | 28.67 | 28.15 | 28.18 | 904,862 | -0.75(-2.60%) |
Jul 30, 2015 | 29.03 | 29.12 | 28.77 | 28.93 | 1,060,216 | -0.16(-0.55%) |
Jul 29, 2015 | 28.56 | 29.11 | 28.50 | 29.09 | 1,961,675 | +0.43(+1.49%) |
Jul 28, 2015 | 27.90 | 28.79 | 27.86 | 28.66 | 1,686,542 | +0.84(+3.02%) |
Jul 27, 2015 | 27.92 | 28.14 | 27.69 | 27.82 | 1,701,979 | -0.41(-1.46%) |
Jul 24, 2015 | 28.84 | 28.84 | 28.13 | 28.24 | 974,374 | -0.59(-2.04%) |
Jul 23, 2015 | 28.93 | 29.09 | 28.61 | 28.82 | 955,332 | -0.05(-0.18%) |
Jul 22, 2015 | 29.03 | 29.15 | 28.83 | 28.87 | 2,034,572 | -0.21(-0.72%) |
Jul 21, 2015 | 29.08 | 29.38 | 29.00 | 29.08 | 1,474,962 | +0.03(+0.10%) |
Jul 20, 2015 | 29.43 | 29.50 | 29.03 | 29.06 | 1,559,579 | -0.39(-1.33%) |
Jul 17, 2015 | 29.77 | 29.77 | 29.35 | 29.45 | 1,785,060 | -0.36(-1.19%) |
Jul 16, 2015 | 29.95 | 30.05 | 29.75 | 29.80 | 1,103,791 | -0.01(-0.05%) |
Jul 15, 2015 | 30.28 | 30.35 | 29.72 | 29.82 | 1,222,904 | -0.56(-1.84%) |
Jul 14, 2015 | 29.95 | 30.45 | 29.95 | 30.37 | 1,315,710 | +0.30(+0.99%) |
Jul 13, 2015 | 30.01 | 30.16 | 29.91 | 30.08 | 1,516,104 | +0.20(+0.68%) |
Jul 10, 2015 | 29.90 | 30.09 | 29.75 | 29.87 | 1,043,053 | +0.12(+0.41%) |
Jul 09, 2015 | 29.97 | 30.15 | 29.75 | 29.75 | 1,287,927 | +0.12(+0.40%) |
Jul 08, 2015 | 30.06 | 30.24 | 29.51 | 29.63 | 837,419 | -0.61(-2.02%) |
Jul 07, 2015 | 29.85 | 30.35 | 29.48 | 30.24 | 1,070,382 | +0.30(+1.02%) |
Jul 06, 2015 | 29.97 | 30.24 | 29.84 | 29.94 | 792,298 | -0.42(-1.38%) |
Jul 02, 2015 | 30.32 | 30.36 | 30.36 | 30.36 | 568,466 | +0.18(+0.60%) |
Jul 01, 2015 | 30.74 | 30.80 | 30.16 | 30.18 | 1,383,329 | -0.53(-1.72%) |
Jun 30, 2015 | 30.87 | 30.87 | 30.53 | 30.71 | 621,758 | +0.20(+0.67%) |
Jun 29, 2015 | 30.73 | 30.89 | 30.50 | 30.50 | 1,173,720 | -0.57(-1.84%) |
Jun 26, 2015 | 31.00 | 31.11 | 30.83 | 31.08 | 862,449 | +0.06(+0.19%) |
Jun 25, 2015 | 31.37 | 31.40 | 31.02 | 31.02 | 605,321 | -0.34(-1.10%) |
Jun 24, 2015 | 31.50 | 31.66 | 31.36 | 31.36 | 476,425 | -0.21(-0.66%) |
Jun 23, 2015 | 31.43 | 31.61 | 31.37 | 31.57 | 719,841 | +0.13(+0.41%) |
Jun 22, 2015 | 31.40 | 31.46 | 31.21 | 31.44 | 719,132 | +0.33(+1.06%) |
Jun 19, 2015 | 31.18 | 31.42 | 31.11 | 31.11 | 868,799 | -0.31(-0.98%) |
Jun 18, 2015 | 31.49 | 31.68 | 31.40 | 31.42 | 1,089,042 | -0.03(-0.09%) |
Jun 17, 2015 | 31.69 | 31.80 | 31.29 | 31.45 | 1,043,736 | -0.06(-0.18%) |
Jun 16, 2015 | 31.31 | 31.52 | 31.19 | 31.51 | 996,026 | +0.24(+0.78%) |
Jun 15, 2015 | 31.14 | 31.35 | 31.04 | 31.26 | 634,733 | -0.07(-0.23%) |
Jun 12, 2015 | 31.56 | 31.56 | 31.30 | 31.34 | 731,954 | -0.37(-1.18%) |
Jun 11, 2015 | 31.87 | 31.95 | 31.67 | 31.71 | 588,252 | -0.12(-0.38%) |
Jun 10, 2015 | 31.81 | 31.90 | 31.72 | 31.83 | 738,616 | +0.42(+1.33%) |
Jun 09, 2015 | 31.60 | 31.81 | 31.41 | 31.41 | 905,839 | -0.01(-0.05%) |
Jun 08, 2015 | 31.52 | 31.65 | 31.36 | 31.43 | 1,104,520 | -0.17(-0.52%) |
Jun 05, 2015 | 31.26 | 31.85 | 31.21 | 31.59 | 1,002,287 | +0.23(+0.73%) |
Jun 04, 2015 | 31.64 | 31.67 | 31.31 | 31.36 | 1,098,769 | -0.39(-1.22%) |
Jun 03, 2015 | 31.85 | 32.14 | 31.75 | 31.75 | 802,436 | -0.23(-0.72%) |
Jun 02, 2015 | 31.84 | 32.13 | 31.72 | 31.98 | 527,545 | +0.21(+0.66%) |
Jun 01, 2015 | 31.90 | 31.92 | 31.72 | 31.77 | 454,134 | -0.09(-0.27%) |
May 29, 2015 | 31.81 | 32.03 | 31.75 | 31.86 | 751,347 | -0.01(-0.02%) |
May 28, 2015 | 31.83 | 31.90 | 31.66 | 31.87 | 1,004,284 | -0.11(-0.34%) |
May 27, 2015 | 31.95 | 32.26 | 31.80 | 31.98 | 18,185,634 | -0.03(-0.09%) |
May 26, 2015 | 32.29 | 32.35 | 31.91 | 32.00 | 811,393 | -0.55(-1.68%) |
May 22, 2015 | 32.51 | 32.55 | 32.55 | 32.55 | 483,285 | -0.13(-0.40%) |
May 21, 2015 | 32.51 | 32.74 | 32.46 | 32.68 | 650,045 | +0.29(+0.91%) |
May 20, 2015 | 32.36 | 32.48 | 32.18 | 32.39 | 841,843 | +0.11(+0.33%) |
May 19, 2015 | 32.47 | 32.55 | 32.26 | 32.28 | 1,174,064 | -0.45(-1.38%) |
May 18, 2015 | 32.62 | 32.79 | 32.54 | 32.73 | 841,373 | -0.01(-0.04%) |
May 15, 2015 | 32.47 | 32.86 | 32.39 | 32.74 | 716,573 | +0.11(+0.33%) |
May 14, 2015 | 32.70 | 32.94 | 32.58 | 32.64 | 968,496 | +0.00(+0.00%) |
May 13, 2015 | 32.96 | 33.04 | 32.54 | 32.64 | 684,499 | -0.12(-0.35%) |
May 12, 2015 | 32.53 | 32.90 | 32.48 | 32.75 | 665,524 | +0.16(+0.49%) |
May 11, 2015 | 33.15 | 33.20 | 32.55 | 32.59 | 804,247 | -0.58(-1.73%) |
May 08, 2015 | 32.92 | 33.19 | 32.52 | 33.17 | 1,315,060 | +0.54(+1.65%) |
May 07, 2015 | 32.95 | 32.95 | 32.42 | 32.63 | 1,025,376 | -0.37(-1.11%) |
May 06, 2015 | 33.45 | 33.56 | 32.85 | 33.00 | 1,103,488 | -0.12(-0.35%) |
May 05, 2015 | 33.76 | 33.93 | 33.11 | 33.11 | 1,246,285 | -0.41(-1.22%) |
May 04, 2015 | 33.67 | 33.79 | 33.37 | 33.52 | 945,553 | -0.07(-0.21%) |