Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.95 | 35.04 | 32.45 | 35.04 | 16,388 | +2.34(+7.14%) |
Jul 30, 2015 | 33.31 | 33.81 | 32.64 | 32.70 | 11,133 | -1.11(-3.27%) |
Jul 29, 2015 | 33.68 | 34.67 | 32.88 | 33.81 | 11,795 | +0.49(+1.48%) |
Jul 28, 2015 | 32.58 | 33.62 | 32.58 | 33.31 | 2,298 | +1.04(+3.24%) |
Jul 27, 2015 | 33.62 | 33.68 | 32.27 | 32.27 | 24,024 | -1.72(-5.06%) |
Jul 24, 2015 | 34.61 | 34.73 | 33.13 | 33.99 | 14,992 | -0.61(-1.78%) |
Jul 23, 2015 | 35.34 | 35.90 | 34.42 | 34.61 | 8,006 | -0.74(-2.09%) |
Jul 22, 2015 | 35.65 | 36.27 | 34.91 | 35.34 | 13,179 | -0.60(-1.66%) |
Jul 21, 2015 | 36.14 | 36.33 | 35.47 | 35.94 | 19,656 | -0.18(-0.51%) |
Jul 20, 2015 | 36.39 | 36.39 | 35.04 | 36.12 | 5,976 | -0.07(-0.18%) |
Jul 17, 2015 | 35.04 | 36.19 | 34.79 | 36.19 | 6,272 | +1.15(+3.29%) |
Jul 16, 2015 | 34.73 | 35.49 | 34.67 | 35.04 | 5,849 | +0.31(+0.88%) |
Jul 15, 2015 | 34.36 | 35.28 | 34.24 | 34.73 | 14,411 | -0.12(-0.35%) |
Jul 14, 2015 | 35.04 | 35.34 | 34.30 | 34.85 | 23,388 | -0.25(-0.70%) |
Jul 13, 2015 | 35.84 | 36.14 | 35.10 | 35.10 | 6,520 | -0.80(-2.23%) |
Jul 10, 2015 | 35.34 | 36.08 | 35.22 | 35.90 | 11,359 | +1.05(+3.00%) |
Jul 09, 2015 | 35.04 | 35.53 | 34.85 | 34.85 | 5,222 | -0.06(-0.18%) |
Jul 08, 2015 | 34.42 | 35.04 | 34.18 | 34.91 | 11,708 | -0.12(-0.35%) |
Jul 07, 2015 | 34.73 | 35.04 | 33.50 | 35.04 | 14,619 | +0.12(+0.35%) |
Jul 06, 2015 | 34.91 | 35.28 | 34.73 | 34.91 | 3,943 | -0.31(-0.87%) |
Jul 02, 2015 | 35.53 | 35.22 | 35.22 | 35.22 | 6,898 | -0.49(-1.38%) |
Jul 01, 2015 | 35.34 | 35.77 | 35.10 | 35.71 | 2,853 | +0.12(+0.35%) |
Jun 30, 2015 | 34.30 | 35.84 | 34.30 | 35.59 | 5,557 | +1.35(+3.95%) |
Jun 29, 2015 | 35.04 | 35.10 | 34.18 | 34.24 | 4,400 | -0.98(-2.79%) |
Jun 26, 2015 | 35.22 | 35.53 | 34.42 | 35.22 | 8,100 | -0.06(-0.17%) |
Jun 25, 2015 | 35.96 | 35.98 | 34.97 | 35.28 | 12,308 | -0.55(-1.54%) |
Jun 24, 2015 | 36.08 | 36.39 | 35.34 | 35.84 | 6,310 | -0.61(-1.69%) |
Jun 23, 2015 | 35.34 | 36.57 | 35.10 | 36.45 | 4,770 | +1.05(+2.95%) |
Jun 22, 2015 | 34.91 | 35.47 | 34.48 | 35.40 | 9,151 | +0.00(+0.00%) |
Jun 19, 2015 | 35.40 | 35.47 | 34.83 | 35.40 | 5,591 | +0.00(+0.00%) |
Jun 18, 2015 | 34.85 | 35.65 | 34.30 | 35.40 | 13,434 | +0.55(+1.59%) |
Jun 17, 2015 | 35.10 | 35.53 | 34.42 | 34.85 | 16,460 | -0.12(-0.35%) |
Jun 16, 2015 | 34.91 | 35.16 | 34.61 | 34.97 | 4,192 | -0.12(-0.35%) |
Jun 15, 2015 | 35.22 | 35.56 | 34.85 | 35.10 | 7,245 | -0.55(-1.55%) |
Jun 12, 2015 | 36.51 | 36.57 | 35.51 | 35.65 | 12,167 | -0.61(-1.70%) |
Jun 11, 2015 | 36.45 | 36.63 | 35.77 | 36.27 | 7,007 | -0.18(-0.51%) |
Jun 10, 2015 | 36.82 | 37.19 | 36.39 | 36.45 | 25,099 | -0.25(-0.67%) |
Jun 09, 2015 | 36.08 | 36.82 | 35.90 | 36.70 | 10,212 | +0.74(+2.05%) |
Jun 08, 2015 | 36.02 | 36.27 | 35.59 | 35.96 | 4,446 | +0.00(+0.00%) |
Jun 05, 2015 | 35.40 | 35.96 | 34.85 | 35.96 | 4,439 | +0.31(+0.86%) |
Jun 04, 2015 | 35.28 | 35.84 | 34.30 | 35.65 | 12,104 | +0.43(+1.22%) |
Jun 03, 2015 | 35.42 | 35.59 | 34.92 | 35.22 | 8,429 | -0.55(-1.55%) |
Jun 02, 2015 | 36.08 | 36.51 | 35.53 | 35.77 | 7,983 | -0.31(-0.85%) |
Jun 01, 2015 | 35.04 | 36.51 | 34.48 | 36.08 | 33,581 | +0.98(+2.80%) |
May 29, 2015 | 34.85 | 35.34 | 34.18 | 35.10 | 13,647 | +0.25(+0.71%) |
May 28, 2015 | 35.04 | 35.10 | 33.81 | 34.85 | 3,843 | -0.31(-0.87%) |
May 27, 2015 | 33.81 | 35.34 | 33.65 | 35.16 | 16,649 | +1.29(+3.81%) |
May 26, 2015 | 33.13 | 33.87 | 32.79 | 33.87 | 8,613 | +0.55(+1.66%) |
May 22, 2015 | 33.50 | 33.31 | 33.31 | 33.31 | 8,996 | -0.49(-1.45%) |
May 21, 2015 | 33.81 | 34.61 | 33.75 | 33.81 | 7,274 | +0.12(+0.36%) |
May 20, 2015 | 34.05 | 34.17 | 33.44 | 33.68 | 6,587 | -0.49(-1.44%) |
May 19, 2015 | 34.79 | 35.25 | 34.11 | 34.18 | 9,095 | -0.61(-1.77%) |
May 18, 2015 | 34.91 | 35.59 | 34.61 | 34.79 | 19,196 | +0.06(+0.18%) |
May 15, 2015 | 34.97 | 35.40 | 34.30 | 34.73 | 7,299 | -0.80(-2.25%) |
May 14, 2015 | 34.36 | 36.18 | 33.93 | 35.53 | 26,348 | +1.66(+4.90%) |
May 13, 2015 | 34.24 | 34.24 | 33.56 | 33.87 | 3,934 | -0.18(-0.54%) |
May 12, 2015 | 34.24 | 34.36 | 33.50 | 34.05 | 2,975 | -0.31(-0.89%) |
May 11, 2015 | 34.36 | 34.42 | 33.93 | 34.36 | 5,783 | +0.31(+0.90%) |
May 08, 2015 | 33.38 | 35.04 | 33.10 | 34.05 | 19,786 | +0.92(+2.78%) |
May 07, 2015 | 33.19 | 33.50 | 32.88 | 33.13 | 8,931 | +0.00(+0.00%) |
May 06, 2015 | 33.56 | 33.56 | 32.70 | 33.13 | 5,246 | -0.61(-1.82%) |
May 05, 2015 | 33.93 | 33.93 | 33.44 | 33.75 | 2,682 | -0.18(-0.54%) |
May 04, 2015 | 34.18 | 34.18 | 33.50 | 33.93 | 5,603 | -0.12(-0.36%) |