Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.79 | 32.96 | 32.52 | 32.57 | 245,804 | -0.08(-0.25%) |
Jul 30, 2015 | 32.17 | 33.00 | 32.13 | 32.65 | 315,195 | +0.45(+1.40%) |
Jul 29, 2015 | 32.45 | 32.45 | 31.99 | 32.20 | 264,305 | -0.24(-0.74%) |
Jul 28, 2015 | 32.41 | 32.60 | 32.16 | 32.44 | 259,658 | +0.12(+0.37%) |
Jul 27, 2015 | 32.07 | 32.81 | 32.05 | 32.32 | 280,862 | -0.06(-0.20%) |
Jul 24, 2015 | 32.52 | 32.61 | 32.18 | 32.39 | 285,495 | -0.24(-0.73%) |
Jul 23, 2015 | 32.29 | 33.09 | 31.72 | 32.63 | 402,060 | +0.04(+0.11%) |
Jul 22, 2015 | 32.49 | 32.63 | 31.67 | 32.59 | 373,195 | -0.14(-0.42%) |
Jul 21, 2015 | 32.50 | 33.02 | 32.46 | 32.73 | 376,793 | +0.21(+0.65%) |
Jul 20, 2015 | 32.85 | 32.85 | 32.41 | 32.52 | 164,793 | -0.26(-0.78%) |
Jul 17, 2015 | 33.10 | 33.24 | 32.63 | 32.77 | 133,612 | -0.21(-0.64%) |
Jul 16, 2015 | 33.80 | 33.83 | 32.78 | 32.98 | 292,119 | -0.67(-1.99%) |
Jul 15, 2015 | 33.81 | 33.97 | 33.52 | 33.65 | 182,044 | -0.06(-0.19%) |
Jul 14, 2015 | 33.90 | 34.04 | 33.47 | 33.72 | 262,923 | -0.43(-1.26%) |
Jul 13, 2015 | 33.90 | 34.30 | 33.73 | 34.15 | 173,143 | +0.40(+1.20%) |
Jul 10, 2015 | 33.74 | 33.74 | 33.37 | 33.74 | 298,793 | +0.38(+1.13%) |
Jul 09, 2015 | 34.04 | 34.04 | 33.31 | 33.37 | 292,428 | -0.22(-0.66%) |
Jul 08, 2015 | 33.76 | 34.22 | 33.52 | 33.59 | 375,640 | -0.62(-1.82%) |
Jul 07, 2015 | 34.62 | 34.62 | 33.65 | 34.21 | 361,833 | -0.26(-0.75%) |
Jul 06, 2015 | 34.43 | 34.83 | 34.32 | 34.47 | 231,963 | -0.28(-0.79%) |
Jul 02, 2015 | 34.82 | 34.74 | 34.74 | 34.74 | 170,685 | -0.05(-0.13%) |
Jul 01, 2015 | 35.20 | 35.33 | 34.61 | 34.79 | 264,380 | -0.02(-0.05%) |
Jun 30, 2015 | 34.99 | 35.10 | 34.64 | 34.81 | 225,625 | +0.14(+0.40%) |
Jun 29, 2015 | 35.43 | 35.74 | 34.62 | 34.67 | 255,872 | -1.03(-2.88%) |
Jun 26, 2015 | 36.25 | 36.26 | 35.60 | 35.70 | 584,561 | -0.38(-1.04%) |
Jun 25, 2015 | 36.06 | 36.38 | 35.56 | 36.08 | 464,238 | +0.06(+0.15%) |
Jun 24, 2015 | 35.78 | 36.10 | 35.77 | 36.02 | 235,197 | +0.20(+0.56%) |
Jun 23, 2015 | 35.57 | 35.97 | 35.45 | 35.82 | 246,184 | +0.28(+0.77%) |
Jun 22, 2015 | 35.55 | 35.64 | 35.31 | 35.54 | 206,397 | +0.15(+0.41%) |
Jun 19, 2015 | 35.30 | 35.44 | 34.92 | 35.40 | 325,465 | +0.21(+0.60%) |
Jun 18, 2015 | 35.11 | 35.52 | 34.92 | 35.19 | 261,809 | +0.06(+0.18%) |
Jun 17, 2015 | 35.25 | 35.43 | 35.12 | 35.12 | 248,538 | +0.01(+0.03%) |
Jun 16, 2015 | 34.52 | 35.26 | 34.52 | 35.11 | 165,095 | +0.48(+1.38%) |
Jun 15, 2015 | 34.85 | 34.85 | 34.30 | 34.63 | 318,258 | -0.34(-0.97%) |
Jun 12, 2015 | 35.08 | 35.30 | 34.84 | 34.97 | 207,911 | -0.18(-0.52%) |
Jun 11, 2015 | 35.58 | 35.58 | 34.85 | 35.16 | 324,584 | -0.26(-0.73%) |
Jun 10, 2015 | 35.23 | 35.68 | 35.10 | 35.41 | 303,153 | +0.40(+1.15%) |
Jun 09, 2015 | 35.07 | 35.07 | 34.81 | 35.01 | 265,535 | -0.03(-0.08%) |
Jun 08, 2015 | 35.21 | 35.59 | 35.21 | 35.04 | 293,601 | -0.10(-0.29%) |
Jun 05, 2015 | 34.93 | 35.18 | 34.93 | 35.14 | 346,605 | +0.06(+0.18%) |
Jun 04, 2015 | 34.82 | 35.19 | 34.82 | 35.08 | 426,197 | +0.00(+0.00%) |
Jun 03, 2015 | 34.97 | 35.18 | 34.81 | 35.08 | 269,160 | +0.17(+0.50%) |
Jun 02, 2015 | 34.43 | 34.95 | 34.21 | 34.90 | 340,490 | +0.21(+0.61%) |
Jun 01, 2015 | 34.78 | 34.86 | 34.29 | 34.69 | 252,537 | +0.09(+0.27%) |
May 29, 2015 | 34.61 | 34.84 | 34.41 | 34.60 | 224,998 | -0.05(-0.13%) |
May 28, 2015 | 34.41 | 34.73 | 34.15 | 34.64 | 275,288 | +0.25(+0.72%) |
May 27, 2015 | 34.01 | 34.51 | 33.83 | 34.40 | 213,200 | +0.41(+1.21%) |
May 26, 2015 | 34.02 | 34.24 | 33.76 | 33.99 | 261,012 | -0.28(-0.83%) |
May 22, 2015 | 34.25 | 34.27 | 34.27 | 34.27 | 193,466 | -0.05(-0.13%) |
May 21, 2015 | 34.09 | 34.62 | 33.97 | 34.31 | 222,959 | +0.23(+0.67%) |
May 20, 2015 | 34.13 | 34.37 | 33.99 | 34.09 | 262,177 | -0.10(-0.29%) |
May 19, 2015 | 34.00 | 34.44 | 33.90 | 34.19 | 376,313 | +0.21(+0.62%) |
May 18, 2015 | 33.48 | 34.24 | 33.36 | 33.98 | 211,358 | +0.56(+1.67%) |
May 15, 2015 | 33.51 | 33.83 | 33.34 | 33.42 | 220,409 | -0.05(-0.16%) |
May 14, 2015 | 33.18 | 33.49 | 32.99 | 33.47 | 191,272 | +0.34(+1.02%) |
May 13, 2015 | 32.93 | 33.20 | 32.85 | 33.14 | 186,058 | +0.39(+1.20%) |
May 12, 2015 | 32.30 | 32.96 | 32.03 | 32.74 | 152,485 | +0.20(+0.62%) |
May 11, 2015 | 32.29 | 32.68 | 32.21 | 32.54 | 283,084 | +0.35(+1.08%) |
May 08, 2015 | 32.52 | 32.63 | 32.18 | 32.20 | 183,407 | +0.07(+0.23%) |
May 07, 2015 | 31.77 | 32.26 | 31.77 | 32.12 | 139,565 | +0.40(+1.27%) |
May 06, 2015 | 32.01 | 32.20 | 31.56 | 31.72 | 787,537 | -0.31(-0.97%) |
May 05, 2015 | 31.97 | 32.27 | 31.61 | 32.03 | 391,271 | -0.26(-0.82%) |
May 04, 2015 | 32.39 | 32.82 | 32.18 | 32.30 | 314,152 | -0.28(-0.87%) |