Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.25 | 33.52 | 32.82 | 33.27 | 673,498 | +0.04(+0.13%) |
Jul 30, 2015 | 33.35 | 33.43 | 33.00 | 33.23 | 807,328 | -0.18(-0.53%) |
Jul 29, 2015 | 33.16 | 33.61 | 33.06 | 33.40 | 788,912 | +0.22(+0.66%) |
Jul 28, 2015 | 33.37 | 33.43 | 33.03 | 33.18 | 556,445 | +0.05(+0.15%) |
Jul 27, 2015 | 33.35 | 33.35 | 32.97 | 33.14 | 371,264 | -0.56(-1.67%) |
Jul 24, 2015 | 34.12 | 34.22 | 33.63 | 33.70 | 758,278 | -0.50(-1.45%) |
Jul 23, 2015 | 34.89 | 34.89 | 34.06 | 34.20 | 493,416 | -0.58(-1.67%) |
Jul 22, 2015 | 34.21 | 34.78 | 34.21 | 34.78 | 596,262 | +0.43(+1.25%) |
Jul 21, 2015 | 34.55 | 34.72 | 34.06 | 34.35 | 483,461 | -0.31(-0.91%) |
Jul 20, 2015 | 34.84 | 34.90 | 34.55 | 34.66 | 343,212 | -0.10(-0.28%) |
Jul 17, 2015 | 34.92 | 34.92 | 34.44 | 34.76 | 543,846 | -0.20(-0.57%) |
Jul 16, 2015 | 34.99 | 35.04 | 34.79 | 34.96 | 707,160 | +0.32(+0.93%) |
Jul 15, 2015 | 34.69 | 34.90 | 34.51 | 34.64 | 755,171 | -0.10(-0.28%) |
Jul 14, 2015 | 34.47 | 34.91 | 34.36 | 34.73 | 629,234 | +0.14(+0.40%) |
Jul 13, 2015 | 34.40 | 34.72 | 34.28 | 34.60 | 941,046 | +0.50(+1.47%) |
Jul 10, 2015 | 34.37 | 34.56 | 33.92 | 34.09 | 897,892 | +0.36(+1.06%) |
Jul 09, 2015 | 33.91 | 34.15 | 33.65 | 33.74 | 946,159 | +0.35(+1.05%) |
Jul 08, 2015 | 33.68 | 33.93 | 33.22 | 33.38 | 590,767 | -0.70(-2.06%) |
Jul 07, 2015 | 34.56 | 34.56 | 33.37 | 34.09 | 672,465 | -0.53(-1.52%) |
Jul 06, 2015 | 34.47 | 34.76 | 34.22 | 34.61 | 815,051 | -0.33(-0.95%) |
Jul 02, 2015 | 35.28 | 34.95 | 34.95 | 34.95 | 671,900 | -0.31(-0.88%) |
Jul 01, 2015 | 35.49 | 35.55 | 35.08 | 35.26 | 543,749 | +0.30(+0.85%) |
Jun 30, 2015 | 35.09 | 35.10 | 34.62 | 34.96 | 724,681 | +0.37(+1.07%) |
Jun 29, 2015 | 35.42 | 35.54 | 34.56 | 34.59 | 742,648 | -1.42(-3.95%) |
Jun 26, 2015 | 35.92 | 36.08 | 35.72 | 36.01 | 840,763 | +0.18(+0.51%) |
Jun 25, 2015 | 35.39 | 35.93 | 35.66 | 35.83 | 611,411 | +0.17(+0.48%) |
Jun 24, 2015 | 36.01 | 36.22 | 35.50 | 35.66 | 573,286 | -0.50(-1.39%) |
Jun 23, 2015 | 36.15 | 36.26 | 36.01 | 36.16 | 565,004 | +0.08(+0.23%) |
Jun 22, 2015 | 35.91 | 36.10 | 35.85 | 36.08 | 563,762 | +0.59(+1.65%) |
Jun 19, 2015 | 35.56 | 35.67 | 35.41 | 35.49 | 1,132,172 | -0.08(-0.24%) |
Jun 18, 2015 | 35.70 | 35.84 | 35.38 | 35.58 | 608,783 | +0.11(+0.31%) |
Jun 17, 2015 | 36.13 | 36.28 | 35.46 | 35.47 | 710,913 | -0.50(-1.40%) |
Jun 16, 2015 | 35.56 | 36.05 | 35.42 | 35.97 | 629,015 | +0.26(+0.73%) |
Jun 15, 2015 | 35.41 | 35.85 | 34.89 | 35.71 | 580,674 | -0.04(-0.10%) |
Jun 12, 2015 | 35.93 | 35.95 | 35.53 | 35.75 | 624,482 | -0.36(-0.99%) |
Jun 11, 2015 | 35.97 | 36.23 | 35.78 | 36.10 | 600,195 | +0.18(+0.49%) |
Jun 10, 2015 | 35.41 | 36.23 | 35.12 | 35.93 | 1,387,571 | +0.84(+2.40%) |
Jun 09, 2015 | 35.40 | 35.40 | 34.55 | 35.09 | 1,185,145 | +0.07(+0.19%) |
Jun 08, 2015 | 34.53 | 35.20 | 34.45 | 35.02 | 2,085,771 | +0.49(+1.42%) |
Jun 05, 2015 | 34.29 | 34.76 | 33.93 | 34.53 | 752,051 | +0.56(+1.66%) |
Jun 04, 2015 | 33.96 | 34.23 | 33.75 | 33.97 | 486,214 | -0.28(-0.83%) |
Jun 03, 2015 | 33.77 | 34.46 | 33.61 | 34.25 | 651,050 | +0.69(+2.06%) |
Jun 02, 2015 | 33.18 | 33.62 | 33.05 | 33.56 | 731,797 | +0.37(+1.11%) |
Jun 01, 2015 | 32.68 | 33.41 | 32.68 | 33.19 | 1,208,630 | +0.94(+2.93%) |
May 29, 2015 | 32.53 | 32.65 | 31.97 | 32.25 | 429,208 | -0.36(-1.10%) |
May 28, 2015 | 32.49 | 32.62 | 32.20 | 32.60 | 364,080 | +0.08(+0.26%) |
May 27, 2015 | 31.97 | 32.55 | 31.86 | 32.52 | 665,490 | +0.67(+2.09%) |
May 26, 2015 | 32.39 | 32.52 | 31.66 | 31.85 | 1,038,159 | -0.70(-2.14%) |
May 22, 2015 | 32.58 | 32.55 | 32.55 | 32.55 | 516,808 | -0.02(-0.06%) |
May 21, 2015 | 32.42 | 32.71 | 32.28 | 32.57 | 525,101 | +0.03(+0.09%) |
May 20, 2015 | 32.94 | 32.94 | 32.53 | 32.54 | 490,713 | -0.31(-0.94%) |
May 19, 2015 | 32.97 | 33.09 | 32.65 | 32.85 | 358,778 | -0.02(-0.07%) |
May 18, 2015 | 32.26 | 32.89 | 32.26 | 32.87 | 561,782 | +0.63(+1.95%) |
May 15, 2015 | 32.74 | 32.77 | 32.06 | 32.24 | 506,287 | -0.53(-1.61%) |
May 14, 2015 | 32.52 | 32.85 | 32.32 | 32.77 | 479,089 | +0.35(+1.08%) |
May 13, 2015 | 32.18 | 32.51 | 31.94 | 32.42 | 757,844 | +0.22(+0.70%) |
May 12, 2015 | 31.67 | 32.67 | 31.47 | 32.19 | 1,407,990 | -0.97(-2.92%) |
May 11, 2015 | 32.64 | 33.30 | 32.53 | 33.16 | 592,914 | +0.48(+1.46%) |
May 08, 2015 | 32.83 | 33.14 | 32.51 | 32.68 | 386,243 | +0.02(+0.06%) |
May 07, 2015 | 32.26 | 32.77 | 32.26 | 32.66 | 421,413 | +0.26(+0.80%) |
May 06, 2015 | 32.32 | 32.69 | 31.98 | 32.40 | 668,559 | +0.05(+0.15%) |
May 05, 2015 | 32.24 | 32.57 | 32.13 | 32.36 | 696,421 | -0.03(-0.09%) |
May 04, 2015 | 32.13 | 32.55 | 31.73 | 32.39 | 385,958 | +0.26(+0.81%) |