Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.52 | 31.52 | 31.12 | 31.14 | 902,550 | -0.53(-1.67%) |
Jul 30, 2015 | 31.69 | 31.91 | 31.48 | 31.67 | 748,815 | -0.09(-0.30%) |
Jul 29, 2015 | 31.20 | 31.81 | 31.12 | 31.77 | 1,181,857 | +0.46(+1.48%) |
Jul 28, 2015 | 30.47 | 31.45 | 30.47 | 31.30 | 1,009,237 | +0.81(+2.66%) |
Jul 27, 2015 | 30.63 | 30.91 | 30.37 | 30.49 | 937,755 | -0.49(-1.58%) |
Jul 24, 2015 | 31.60 | 31.60 | 30.80 | 30.98 | 562,450 | -0.63(-2.00%) |
Jul 23, 2015 | 31.84 | 31.95 | 31.36 | 31.62 | 511,802 | -0.12(-0.39%) |
Jul 22, 2015 | 31.85 | 32.04 | 31.66 | 31.74 | 334,818 | -0.29(-0.91%) |
Jul 21, 2015 | 32.05 | 32.39 | 31.95 | 32.03 | 350,148 | +0.04(+0.12%) |
Jul 20, 2015 | 32.58 | 32.58 | 31.95 | 31.99 | 524,701 | -0.58(-1.77%) |
Jul 17, 2015 | 33.12 | 33.12 | 32.51 | 32.57 | 594,288 | -0.49(-1.48%) |
Jul 16, 2015 | 33.23 | 33.31 | 32.99 | 33.06 | 262,407 | -0.03(-0.09%) |
Jul 15, 2015 | 33.60 | 33.68 | 32.97 | 33.09 | 362,219 | -0.67(-1.98%) |
Jul 14, 2015 | 33.38 | 33.84 | 33.38 | 33.76 | 384,541 | +0.30(+0.90%) |
Jul 13, 2015 | 33.30 | 33.52 | 33.24 | 33.45 | 288,620 | +0.23(+0.68%) |
Jul 10, 2015 | 33.31 | 33.46 | 33.09 | 33.23 | 205,347 | +0.15(+0.46%) |
Jul 09, 2015 | 33.41 | 33.53 | 33.08 | 33.08 | 295,932 | +0.11(+0.34%) |
Jul 08, 2015 | 33.48 | 33.69 | 32.81 | 32.96 | 300,909 | -0.75(-2.24%) |
Jul 07, 2015 | 33.38 | 33.80 | 32.81 | 33.72 | 1,318,404 | +0.25(+0.76%) |
Jul 06, 2015 | 33.57 | 33.80 | 33.33 | 33.46 | 229,654 | -0.46(-1.36%) |
Jul 02, 2015 | 33.91 | 33.93 | 33.93 | 33.93 | 373,837 | +0.12(+0.36%) |
Jul 01, 2015 | 34.33 | 34.33 | 33.70 | 33.80 | 388,534 | -0.42(-1.24%) |
Jun 30, 2015 | 34.46 | 34.46 | 34.10 | 34.23 | 565,239 | +0.10(+0.30%) |
Jun 29, 2015 | 34.44 | 34.56 | 34.11 | 34.12 | 352,845 | -0.65(-1.87%) |
Jun 26, 2015 | 34.72 | 34.80 | 34.58 | 34.78 | 83,019 | +0.01(+0.03%) |
Jun 25, 2015 | 35.18 | 35.19 | 34.77 | 34.77 | 127,363 | -0.42(-1.18%) |
Jun 24, 2015 | 35.28 | 35.50 | 35.18 | 35.18 | 324,667 | -0.20(-0.55%) |
Jun 23, 2015 | 35.15 | 35.42 | 35.13 | 35.38 | 480,778 | +0.20(+0.56%) |
Jun 22, 2015 | 35.16 | 35.23 | 34.95 | 35.18 | 362,194 | +0.29(+0.83%) |
Jun 19, 2015 | 35.09 | 35.25 | 34.89 | 34.89 | 157,886 | -0.39(-1.09%) |
Jun 18, 2015 | 35.45 | 35.55 | 35.24 | 35.27 | 234,067 | -0.03(-0.08%) |
Jun 17, 2015 | 35.50 | 35.62 | 35.04 | 35.30 | 473,911 | +0.01(+0.03%) |
Jun 16, 2015 | 35.10 | 35.30 | 35.01 | 35.29 | 262,817 | +0.21(+0.59%) |
Jun 15, 2015 | 34.94 | 35.20 | 34.85 | 35.09 | 254,887 | -0.14(-0.40%) |
Jun 12, 2015 | 35.42 | 35.42 | 35.20 | 35.23 | 151,604 | -0.41(-1.16%) |
Jun 11, 2015 | 35.85 | 35.87 | 35.62 | 35.64 | 245,295 | -0.18(-0.50%) |
Jun 10, 2015 | 35.81 | 35.88 | 35.71 | 35.82 | 277,585 | +0.50(+1.41%) |
Jun 09, 2015 | 35.52 | 35.72 | 35.32 | 35.32 | 312,756 | +0.04(+0.11%) |
Jun 08, 2015 | 35.48 | 35.60 | 35.21 | 35.28 | 224,058 | -0.24(-0.69%) |
Jun 05, 2015 | 35.11 | 35.80 | 35.09 | 35.53 | 315,189 | +0.23(+0.67%) |
Jun 04, 2015 | 35.63 | 35.63 | 35.27 | 35.29 | 156,901 | -0.48(-1.34%) |
Jun 03, 2015 | 35.99 | 36.21 | 35.74 | 35.77 | 339,191 | -0.29(-0.81%) |
Jun 02, 2015 | 35.84 | 36.25 | 35.76 | 36.06 | 264,410 | +0.32(+0.89%) |
Jun 01, 2015 | 35.95 | 35.95 | 35.68 | 35.74 | 472,156 | -0.13(-0.37%) |
May 29, 2015 | 35.98 | 36.08 | 35.80 | 35.87 | 386,059 | -0.09(-0.26%) |
May 28, 2015 | 35.95 | 35.97 | 35.65 | 35.97 | 332,342 | -0.11(-0.31%) |
May 27, 2015 | 36.05 | 36.32 | 35.86 | 36.08 | 356,581 | +0.01(+0.03%) |
May 26, 2015 | 36.54 | 36.59 | 35.94 | 36.07 | 236,999 | -0.67(-1.81%) |
May 22, 2015 | 36.67 | 36.74 | 36.74 | 36.74 | 257,795 | -0.17(-0.46%) |
May 21, 2015 | 36.69 | 36.95 | 36.61 | 36.91 | 495,609 | +0.38(+1.03%) |
May 20, 2015 | 36.58 | 36.67 | 36.37 | 36.53 | 191,108 | +0.06(+0.15%) |
May 19, 2015 | 36.84 | 36.84 | 36.43 | 36.48 | 217,501 | -0.58(-1.57%) |
May 18, 2015 | 36.98 | 37.10 | 36.82 | 37.06 | 383,079 | +0.00(+0.00%) |
May 15, 2015 | 36.78 | 37.17 | 36.66 | 37.06 | 224,386 | +0.11(+0.31%) |
May 14, 2015 | 37.10 | 37.34 | 36.92 | 36.94 | 494,552 | -0.03(-0.08%) |
May 13, 2015 | 37.26 | 37.40 | 36.87 | 36.97 | 710,284 | -0.03(-0.08%) |
May 12, 2015 | 36.84 | 37.22 | 36.76 | 37.00 | 218,179 | +0.16(+0.43%) |
May 11, 2015 | 37.42 | 37.46 | 36.80 | 36.84 | 365,324 | -0.56(-1.51%) |
May 08, 2015 | 37.11 | 37.42 | 36.71 | 37.41 | 192,295 | +0.60(+1.63%) |
May 07, 2015 | 37.16 | 37.16 | 36.54 | 36.80 | 382,233 | -0.41(-1.11%) |
May 06, 2015 | 37.75 | 37.81 | 37.05 | 37.22 | 349,264 | -0.20(-0.53%) |
May 05, 2015 | 38.21 | 38.39 | 37.40 | 37.41 | 311,884 | -0.53(-1.39%) |
May 04, 2015 | 38.15 | 38.21 | 37.78 | 37.94 | 274,963 | -0.08(-0.22%) |