Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.84 | 34.84 | 34.45 | 34.50 | 988,419 | -0.40(-1.16%) |
Jul 30, 2015 | 34.57 | 34.92 | 34.47 | 34.90 | 814,276 | +0.25(+0.73%) |
Jul 29, 2015 | 34.21 | 34.72 | 34.11 | 34.65 | 636,471 | +0.46(+1.35%) |
Jul 28, 2015 | 34.06 | 34.24 | 33.81 | 34.19 | 1,559,910 | +0.29(+0.86%) |
Jul 27, 2015 | 34.26 | 34.36 | 33.71 | 33.90 | 930,778 | -0.59(-1.71%) |
Jul 24, 2015 | 35.00 | 35.03 | 34.40 | 34.49 | 1,184,191 | -0.49(-1.39%) |
Jul 23, 2015 | 35.85 | 36.15 | 34.78 | 34.97 | 1,453,934 | -0.54(-1.52%) |
Jul 22, 2015 | 35.17 | 35.56 | 34.90 | 35.51 | 756,083 | +0.25(+0.70%) |
Jul 21, 2015 | 35.65 | 35.82 | 35.15 | 35.27 | 1,012,173 | -0.35(-0.98%) |
Jul 20, 2015 | 35.67 | 35.73 | 35.41 | 35.62 | 683,571 | +0.01(+0.02%) |
Jul 17, 2015 | 35.69 | 35.84 | 35.25 | 35.61 | 1,540,406 | -0.16(-0.46%) |
Jul 16, 2015 | 35.41 | 35.84 | 35.34 | 35.77 | 1,127,969 | +0.64(+1.81%) |
Jul 15, 2015 | 35.08 | 35.25 | 34.84 | 35.14 | 1,080,712 | +0.16(+0.45%) |
Jul 14, 2015 | 34.77 | 35.08 | 34.58 | 34.98 | 951,130 | +0.13(+0.37%) |
Jul 13, 2015 | 34.59 | 34.86 | 34.53 | 34.85 | 920,062 | +0.56(+1.62%) |
Jul 10, 2015 | 34.14 | 34.33 | 33.89 | 34.29 | 1,285,807 | +0.58(+1.73%) |
Jul 09, 2015 | 33.89 | 34.01 | 33.66 | 33.71 | 987,884 | +0.36(+1.09%) |
Jul 08, 2015 | 33.89 | 33.98 | 33.28 | 33.35 | 1,492,136 | -0.92(-2.70%) |
Jul 07, 2015 | 34.58 | 34.77 | 33.56 | 34.27 | 1,568,277 | -0.33(-0.96%) |
Jul 06, 2015 | 34.42 | 34.79 | 34.34 | 34.60 | 1,256,880 | -0.32(-0.92%) |
Jul 02, 2015 | 35.08 | 34.93 | 34.93 | 34.93 | 958,551 | -0.16(-0.47%) |
Jul 01, 2015 | 35.31 | 35.44 | 34.99 | 35.09 | 1,109,532 | +0.25(+0.72%) |
Jun 30, 2015 | 35.08 | 35.28 | 34.69 | 34.84 | 1,587,743 | +0.14(+0.40%) |
Jun 29, 2015 | 35.18 | 35.36 | 34.64 | 34.70 | 1,551,187 | -0.91(-2.56%) |
Jun 26, 2015 | 35.66 | 35.74 | 35.43 | 35.61 | 1,054,677 | +0.18(+0.51%) |
Jun 25, 2015 | 35.42 | 35.75 | 35.35 | 35.43 | 810,897 | +0.06(+0.16%) |
Jun 24, 2015 | 35.58 | 35.80 | 35.27 | 35.37 | 959,410 | -0.36(-1.01%) |
Jun 23, 2015 | 35.73 | 35.83 | 35.55 | 35.73 | 1,337,439 | +0.15(+0.41%) |
Jun 22, 2015 | 35.42 | 35.61 | 35.21 | 35.59 | 1,287,388 | +0.52(+1.50%) |
Jun 19, 2015 | 35.16 | 35.20 | 34.92 | 35.06 | 2,248,265 | -0.07(-0.20%) |
Jun 18, 2015 | 34.89 | 35.20 | 34.75 | 35.13 | 1,013,782 | +0.30(+0.85%) |
Jun 17, 2015 | 35.16 | 35.27 | 34.82 | 34.84 | 928,961 | -0.31(-0.90%) |
Jun 16, 2015 | 34.91 | 35.21 | 34.85 | 35.15 | 750,324 | +0.13(+0.38%) |
Jun 15, 2015 | 34.83 | 34.99 | 34.56 | 35.02 | 811,883 | -0.18(-0.51%) |
Jun 12, 2015 | 35.13 | 35.34 | 35.00 | 35.20 | 762,387 | -0.05(-0.13%) |
Jun 11, 2015 | 35.22 | 35.36 | 35.09 | 35.24 | 810,048 | +0.05(+0.13%) |
Jun 10, 2015 | 34.76 | 35.24 | 34.71 | 35.20 | 1,051,327 | +0.62(+1.79%) |
Jun 09, 2015 | 34.72 | 34.89 | 34.42 | 34.58 | 1,033,502 | -0.03(-0.08%) |
Jun 08, 2015 | 34.80 | 34.98 | 34.54 | 34.61 | 1,124,041 | -0.13(-0.37%) |
Jun 05, 2015 | 34.63 | 35.00 | 34.36 | 34.74 | 1,054,632 | +0.33(+0.95%) |
Jun 04, 2015 | 34.39 | 34.47 | 34.21 | 34.41 | 882,967 | -0.20(-0.59%) |
Jun 03, 2015 | 34.21 | 34.70 | 34.02 | 34.61 | 841,589 | +0.66(+1.96%) |
Jun 02, 2015 | 33.86 | 34.04 | 33.57 | 33.95 | 549,887 | +0.09(+0.26%) |
Jun 01, 2015 | 34.03 | 34.12 | 33.56 | 33.86 | 1,043,900 | -0.02(-0.07%) |
May 29, 2015 | 34.16 | 34.24 | 33.70 | 33.88 | 986,013 | -0.36(-1.06%) |
May 28, 2015 | 34.01 | 34.25 | 33.88 | 34.25 | 601,341 | +0.12(+0.36%) |
May 27, 2015 | 33.96 | 34.21 | 33.74 | 34.12 | 723,388 | +0.24(+0.71%) |
May 26, 2015 | 33.99 | 33.99 | 33.65 | 33.88 | 1,103,547 | -0.25(-0.73%) |
May 22, 2015 | 34.19 | 34.14 | 34.14 | 34.14 | 753,155 | -0.07(-0.20%) |
May 21, 2015 | 34.05 | 34.26 | 33.87 | 34.21 | 623,987 | -0.05(-0.14%) |
May 20, 2015 | 34.19 | 34.30 | 33.76 | 34.25 | 713,304 | +0.15(+0.43%) |
May 19, 2015 | 34.47 | 34.47 | 34.09 | 34.11 | 1,074,977 | -0.20(-0.59%) |
May 18, 2015 | 33.76 | 34.35 | 33.65 | 34.31 | 920,203 | +0.54(+1.59%) |
May 15, 2015 | 34.02 | 34.09 | 33.52 | 33.77 | 892,044 | -0.23(-0.69%) |
May 14, 2015 | 33.79 | 34.02 | 33.58 | 34.01 | 786,625 | +0.34(+1.02%) |
May 13, 2015 | 33.62 | 33.75 | 33.44 | 33.66 | 716,360 | +0.12(+0.36%) |
May 12, 2015 | 33.80 | 33.80 | 33.43 | 33.54 | 1,036,049 | -0.45(-1.32%) |
May 11, 2015 | 33.71 | 34.30 | 33.70 | 33.99 | 882,183 | +0.20(+0.59%) |
May 08, 2015 | 33.94 | 33.94 | 33.69 | 33.79 | 660,068 | +0.08(+0.24%) |
May 07, 2015 | 33.35 | 33.88 | 33.34 | 33.71 | 1,233,904 | +0.22(+0.64%) |
May 06, 2015 | 33.51 | 33.65 | 33.18 | 33.49 | 1,002,736 | +0.02(+0.07%) |
May 05, 2015 | 33.60 | 33.89 | 33.38 | 33.47 | 818,250 | -0.12(-0.36%) |
May 04, 2015 | 33.15 | 33.69 | 33.08 | 33.59 | 668,020 | +0.49(+1.48%) |