Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.81 | 35.02 | 33.46 | 34.80 | 220,658 | +1.09(+3.24%) |
Jul 30, 2015 | 33.56 | 34.14 | 33.44 | 33.70 | 454,514 | +0.04(+0.12%) |
Jul 29, 2015 | 33.27 | 33.86 | 33.27 | 33.66 | 322,528 | +0.43(+1.29%) |
Jul 28, 2015 | 33.34 | 33.55 | 32.84 | 33.23 | 224,671 | +0.03(+0.10%) |
Jul 27, 2015 | 33.49 | 33.54 | 32.66 | 33.20 | 185,418 | -0.57(-1.69%) |
Jul 24, 2015 | 34.14 | 34.14 | 33.60 | 33.77 | 234,860 | -0.53(-1.54%) |
Jul 23, 2015 | 35.02 | 35.20 | 34.23 | 34.30 | 157,121 | -0.74(-2.11%) |
Jul 22, 2015 | 35.19 | 35.38 | 34.87 | 35.04 | 168,206 | -0.20(-0.57%) |
Jul 21, 2015 | 35.13 | 35.49 | 35.00 | 35.24 | 158,046 | +0.06(+0.17%) |
Jul 20, 2015 | 35.35 | 35.53 | 35.10 | 35.18 | 273,595 | -0.06(-0.17%) |
Jul 17, 2015 | 35.46 | 35.55 | 35.08 | 35.24 | 96,859 | -0.18(-0.50%) |
Jul 16, 2015 | 35.52 | 35.81 | 35.26 | 35.42 | 156,476 | +0.18(+0.52%) |
Jul 15, 2015 | 36.12 | 36.12 | 35.15 | 35.23 | 233,070 | -0.92(-2.56%) |
Jul 14, 2015 | 36.46 | 36.51 | 36.05 | 36.16 | 163,203 | -0.27(-0.74%) |
Jul 13, 2015 | 36.15 | 36.54 | 35.87 | 36.43 | 161,130 | +0.51(+1.43%) |
Jul 10, 2015 | 35.55 | 36.07 | 35.28 | 35.91 | 151,664 | +0.76(+2.17%) |
Jul 09, 2015 | 35.33 | 35.48 | 35.07 | 35.15 | 239,629 | +0.25(+0.72%) |
Jul 08, 2015 | 34.91 | 35.29 | 34.47 | 34.90 | 229,065 | -0.42(-1.19%) |
Jul 07, 2015 | 35.30 | 35.51 | 34.40 | 35.32 | 234,612 | +0.00(+0.00%) |
Jul 06, 2015 | 35.30 | 35.92 | 35.10 | 35.32 | 226,001 | -0.24(-0.69%) |
Jul 02, 2015 | 36.11 | 35.56 | 35.56 | 35.56 | 231,996 | -0.39(-1.07%) |
Jul 01, 2015 | 35.50 | 36.17 | 35.50 | 35.95 | 363,070 | +0.63(+1.78%) |
Jun 30, 2015 | 34.81 | 35.59 | 34.71 | 35.32 | 256,381 | +0.80(+2.31%) |
Jun 29, 2015 | 34.60 | 35.03 | 34.43 | 34.52 | 239,968 | -0.40(-1.15%) |
Jun 26, 2015 | 35.28 | 35.57 | 34.81 | 34.92 | 682,299 | -0.21(-0.60%) |
Jun 25, 2015 | 35.68 | 35.58 | 34.82 | 35.13 | 139,677 | -0.45(-1.25%) |
Jun 24, 2015 | 36.11 | 36.27 | 35.20 | 35.58 | 191,262 | -0.53(-1.47%) |
Jun 23, 2015 | 35.82 | 36.12 | 35.57 | 36.11 | 249,523 | +0.24(+0.68%) |
Jun 22, 2015 | 36.07 | 36.27 | 35.76 | 35.86 | 135,630 | +0.10(+0.28%) |
Jun 19, 2015 | 35.54 | 35.96 | 35.27 | 35.76 | 303,199 | +0.32(+0.90%) |
Jun 18, 2015 | 34.90 | 35.55 | 34.77 | 35.44 | 288,414 | +0.75(+2.15%) |
Jun 17, 2015 | 35.03 | 35.10 | 34.34 | 34.70 | 117,954 | -0.24(-0.70%) |
Jun 16, 2015 | 34.42 | 35.22 | 34.42 | 34.94 | 173,147 | +0.49(+1.41%) |
Jun 15, 2015 | 34.68 | 34.68 | 34.10 | 34.45 | 170,954 | -0.40(-1.16%) |
Jun 12, 2015 | 34.67 | 34.90 | 34.45 | 34.86 | 123,073 | -0.02(-0.05%) |
Jun 11, 2015 | 34.71 | 34.88 | 34.44 | 34.87 | 208,683 | +0.18(+0.51%) |
Jun 10, 2015 | 34.72 | 35.12 | 34.52 | 34.70 | 496,863 | -0.01(-0.02%) |
Jun 09, 2015 | 35.03 | 35.28 | 34.59 | 34.70 | 262,472 | -0.49(-1.38%) |
Jun 08, 2015 | 36.31 | 36.32 | 35.01 | 35.19 | 232,813 | -1.08(-2.99%) |
Jun 05, 2015 | 35.67 | 36.38 | 35.29 | 36.28 | 250,091 | +0.65(+1.82%) |
Jun 04, 2015 | 36.27 | 36.30 | 35.26 | 35.63 | 246,203 | -0.74(-2.03%) |
Jun 03, 2015 | 35.42 | 36.43 | 35.42 | 36.37 | 293,229 | +1.23(+3.52%) |
Jun 02, 2015 | 34.62 | 35.49 | 34.44 | 35.13 | 242,342 | +0.47(+1.36%) |
Jun 01, 2015 | 33.98 | 34.72 | 33.66 | 34.66 | 198,317 | +0.82(+2.43%) |
May 29, 2015 | 34.52 | 34.76 | 33.43 | 33.84 | 299,491 | -0.67(-1.95%) |
May 28, 2015 | 34.77 | 34.99 | 34.35 | 34.51 | 188,867 | -0.24(-0.68%) |
May 27, 2015 | 34.29 | 34.91 | 34.15 | 34.75 | 128,315 | +0.51(+1.50%) |
May 26, 2015 | 34.81 | 34.93 | 34.08 | 34.23 | 215,664 | -0.77(-2.21%) |
May 22, 2015 | 35.46 | 35.01 | 35.01 | 35.01 | 159,028 | -0.44(-1.23%) |
May 21, 2015 | 35.19 | 35.86 | 35.19 | 35.44 | 185,373 | +0.10(+0.29%) |
May 20, 2015 | 36.28 | 36.33 | 35.26 | 35.34 | 215,992 | -0.61(-1.71%) |
May 19, 2015 | 36.26 | 36.38 | 35.81 | 35.96 | 176,264 | -0.41(-1.13%) |
May 18, 2015 | 36.17 | 36.61 | 35.72 | 36.37 | 190,799 | +0.31(+0.86%) |
May 15, 2015 | 36.21 | 36.25 | 35.89 | 36.06 | 130,761 | -0.15(-0.42%) |
May 14, 2015 | 36.06 | 36.59 | 35.65 | 36.21 | 139,523 | +0.28(+0.77%) |
May 13, 2015 | 35.76 | 35.96 | 35.19 | 35.93 | 191,108 | +0.13(+0.35%) |
May 12, 2015 | 35.88 | 36.19 | 35.50 | 35.81 | 161,142 | -0.31(-0.86%) |
May 11, 2015 | 36.09 | 36.33 | 35.97 | 36.12 | 147,764 | -0.03(-0.07%) |
May 08, 2015 | 36.39 | 36.83 | 36.07 | 36.14 | 168,214 | -0.03(-0.07%) |
May 07, 2015 | 36.07 | 36.49 | 36.00 | 36.17 | 200,756 | +0.16(+0.44%) |
May 06, 2015 | 35.85 | 36.17 | 35.71 | 36.01 | 277,952 | +0.34(+0.97%) |
May 05, 2015 | 35.06 | 36.15 | 34.69 | 35.66 | 354,435 | +0.88(+2.54%) |
May 04, 2015 | 34.91 | 35.05 | 34.49 | 34.78 | 214,514 | +0.18(+0.53%) |