Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.13 | 33.89 | 33.01 | 33.38 | 146,853 | +0.39(+1.20%) |
Jul 30, 2015 | 32.69 | 33.36 | 32.67 | 32.99 | 253,776 | +0.12(+0.35%) |
Jul 29, 2015 | 32.77 | 33.20 | 32.62 | 32.87 | 233,408 | +0.11(+0.33%) |
Jul 28, 2015 | 32.90 | 32.90 | 32.22 | 32.76 | 107,585 | +0.05(+0.16%) |
Jul 27, 2015 | 32.68 | 32.89 | 32.50 | 32.71 | 63,429 | -0.19(-0.57%) |
Jul 24, 2015 | 33.58 | 33.63 | 32.76 | 32.90 | 87,238 | -0.81(-2.39%) |
Jul 23, 2015 | 34.22 | 34.57 | 33.66 | 33.71 | 103,771 | -0.62(-1.80%) |
Jul 22, 2015 | 34.31 | 34.47 | 34.22 | 34.33 | 36,539 | -0.06(-0.18%) |
Jul 21, 2015 | 34.83 | 35.00 | 34.19 | 34.39 | 67,814 | -0.48(-1.39%) |
Jul 20, 2015 | 35.58 | 35.58 | 34.77 | 34.87 | 57,429 | -0.61(-1.72%) |
Jul 17, 2015 | 35.50 | 35.56 | 35.07 | 35.48 | 96,513 | +0.05(+0.15%) |
Jul 16, 2015 | 35.29 | 35.70 | 35.25 | 35.43 | 49,799 | +0.28(+0.79%) |
Jul 15, 2015 | 35.98 | 36.01 | 35.14 | 35.15 | 76,640 | -0.83(-2.29%) |
Jul 14, 2015 | 35.98 | 36.14 | 35.81 | 35.98 | 52,676 | -0.01(-0.03%) |
Jul 13, 2015 | 35.53 | 36.21 | 35.49 | 35.98 | 65,202 | +0.59(+1.67%) |
Jul 10, 2015 | 35.31 | 35.75 | 35.04 | 35.39 | 88,243 | +0.33(+0.95%) |
Jul 09, 2015 | 35.66 | 35.88 | 35.04 | 35.06 | 88,975 | -0.06(-0.18%) |
Jul 08, 2015 | 35.26 | 35.85 | 34.68 | 35.12 | 131,908 | -0.42(-1.19%) |
Jul 07, 2015 | 35.57 | 35.72 | 34.71 | 35.55 | 99,491 | -0.10(-0.28%) |
Jul 06, 2015 | 35.57 | 36.07 | 35.33 | 35.64 | 89,528 | -0.12(-0.33%) |
Jul 02, 2015 | 36.10 | 35.76 | 35.76 | 35.76 | 41,586 | -0.30(-0.85%) |
Jul 01, 2015 | 36.03 | 36.42 | 35.85 | 36.07 | 80,452 | +0.37(+1.03%) |
Jun 30, 2015 | 35.70 | 35.93 | 35.45 | 35.70 | 99,647 | +0.34(+0.96%) |
Jun 29, 2015 | 35.59 | 36.26 | 35.21 | 35.36 | 170,923 | -0.51(-1.43%) |
Jun 26, 2015 | 36.62 | 37.09 | 35.52 | 35.87 | 295,105 | -0.62(-1.70%) |
Jun 25, 2015 | 36.56 | 36.68 | 36.23 | 36.49 | 53,384 | +0.07(+0.20%) |
Jun 24, 2015 | 36.35 | 36.59 | 36.33 | 36.42 | 81,506 | +0.05(+0.15%) |
Jun 23, 2015 | 36.16 | 36.37 | 35.84 | 36.36 | 95,871 | +0.32(+0.90%) |
Jun 22, 2015 | 36.06 | 36.16 | 35.69 | 36.04 | 75,680 | +0.13(+0.37%) |
Jun 19, 2015 | 35.88 | 36.03 | 35.67 | 35.90 | 134,864 | +0.04(+0.10%) |
Jun 18, 2015 | 35.47 | 35.96 | 35.30 | 35.87 | 100,481 | +0.50(+1.42%) |
Jun 17, 2015 | 35.87 | 35.87 | 35.26 | 35.37 | 48,213 | -0.50(-1.40%) |
Jun 16, 2015 | 35.38 | 35.98 | 35.26 | 35.87 | 60,871 | +0.37(+1.04%) |
Jun 15, 2015 | 35.60 | 35.73 | 35.16 | 35.50 | 78,050 | -0.59(-1.64%) |
Jun 12, 2015 | 35.95 | 36.19 | 35.66 | 36.09 | 75,855 | -0.05(-0.15%) |
Jun 11, 2015 | 36.27 | 36.46 | 35.96 | 36.15 | 60,621 | +0.02(+0.05%) |
Jun 10, 2015 | 35.52 | 36.33 | 35.52 | 36.13 | 78,204 | +0.86(+2.44%) |
Jun 09, 2015 | 35.37 | 35.60 | 35.01 | 35.27 | 65,551 | -0.18(-0.51%) |
Jun 08, 2015 | 35.62 | 35.75 | 35.40 | 35.45 | 41,898 | -0.29(-0.80%) |
Jun 05, 2015 | 35.13 | 35.83 | 34.77 | 35.73 | 81,696 | +0.55(+1.56%) |
Jun 04, 2015 | 35.82 | 35.95 | 35.06 | 35.19 | 55,189 | -0.86(-2.39%) |
Jun 03, 2015 | 35.78 | 36.13 | 35.39 | 36.05 | 119,119 | +0.45(+1.26%) |
Jun 02, 2015 | 35.52 | 35.95 | 35.37 | 35.60 | 82,751 | -0.09(-0.25%) |
Jun 01, 2015 | 35.56 | 35.77 | 35.02 | 35.69 | 57,781 | +0.34(+0.96%) |
May 29, 2015 | 35.59 | 35.84 | 35.31 | 35.35 | 79,377 | -0.36(-1.00%) |
May 28, 2015 | 35.41 | 35.77 | 35.12 | 35.71 | 72,158 | +0.14(+0.40%) |
May 27, 2015 | 35.65 | 35.77 | 35.28 | 35.56 | 99,860 | -0.03(-0.08%) |
May 26, 2015 | 36.09 | 36.09 | 35.30 | 35.59 | 73,371 | -0.78(-2.14%) |
May 22, 2015 | 36.62 | 36.37 | 36.37 | 36.37 | 71,100 | -0.38(-1.04%) |
May 21, 2015 | 36.44 | 36.86 | 36.38 | 36.75 | 77,240 | +0.33(+0.91%) |
May 20, 2015 | 36.43 | 36.83 | 35.85 | 36.42 | 105,848 | +0.09(+0.25%) |
May 19, 2015 | 36.22 | 36.55 | 35.93 | 36.33 | 58,419 | -0.24(-0.66%) |
May 18, 2015 | 35.71 | 36.69 | 35.71 | 36.57 | 90,657 | +0.64(+1.79%) |
May 15, 2015 | 36.00 | 36.27 | 35.68 | 35.93 | 77,152 | -0.06(-0.17%) |
May 14, 2015 | 35.73 | 36.22 | 35.70 | 35.99 | 69,081 | +0.31(+0.88%) |
May 13, 2015 | 35.87 | 36.21 | 35.25 | 35.68 | 106,231 | -0.21(-0.60%) |
May 12, 2015 | 35.95 | 35.95 | 34.99 | 35.89 | 100,610 | -0.06(-0.17%) |
May 11, 2015 | 35.82 | 36.35 | 35.68 | 35.96 | 68,126 | +0.13(+0.37%) |
May 08, 2015 | 36.13 | 36.48 | 35.73 | 35.82 | 75,387 | +0.12(+0.33%) |
May 07, 2015 | 35.66 | 35.97 | 35.42 | 35.71 | 46,069 | -0.05(-0.15%) |
May 06, 2015 | 35.28 | 35.84 | 34.84 | 35.76 | 71,195 | +0.79(+2.27%) |
May 05, 2015 | 35.57 | 36.37 | 34.51 | 34.97 | 90,851 | -0.45(-1.26%) |
May 04, 2015 | 35.45 | 35.72 | 35.29 | 35.41 | 80,447 | -0.04(-0.13%) |