Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.44 | 33.16 | 32.18 | 33.02 | 3,675,652 | +0.79(+2.45%) |
Jul 30, 2015 | 31.45 | 32.30 | 31.28 | 32.23 | 3,387,471 | +0.62(+1.96%) |
Jul 29, 2015 | 31.30 | 31.79 | 30.90 | 31.61 | 3,031,294 | +0.30(+0.96%) |
Jul 28, 2015 | 31.61 | 31.79 | 31.00 | 31.31 | 2,967,552 | -0.23(-0.73%) |
Jul 27, 2015 | 31.61 | 32.63 | 31.10 | 31.54 | 3,785,655 | -0.26(-0.82%) |
Jul 24, 2015 | 32.21 | 32.25 | 31.70 | 31.80 | 1,569,812 | -0.35(-1.09%) |
Jul 23, 2015 | 32.39 | 32.58 | 31.90 | 32.15 | 2,489,620 | -0.28(-0.86%) |
Jul 22, 2015 | 31.77 | 32.45 | 31.61 | 32.43 | 3,078,199 | +0.61(+1.92%) |
Jul 21, 2015 | 32.32 | 32.38 | 31.80 | 31.82 | 3,491,070 | -0.82(-2.51%) |
Jul 20, 2015 | 32.88 | 32.88 | 31.86 | 32.64 | 4,054,226 | -0.67(-2.01%) |
Jul 17, 2015 | 34.18 | 34.70 | 33.17 | 33.31 | 3,336,762 | -1.49(-4.28%) |
Jul 16, 2015 | 34.20 | 34.94 | 34.00 | 34.80 | 2,146,377 | +0.88(+2.59%) |
Jul 15, 2015 | 34.12 | 34.35 | 33.84 | 33.92 | 1,749,122 | -0.09(-0.26%) |
Jul 14, 2015 | 33.73 | 34.17 | 33.58 | 34.01 | 2,230,069 | +0.48(+1.43%) |
Jul 13, 2015 | 33.59 | 34.00 | 33.47 | 33.53 | 2,684,578 | +0.15(+0.45%) |
Jul 10, 2015 | 32.94 | 33.54 | 32.77 | 33.38 | 2,098,077 | +0.85(+2.61%) |
Jul 09, 2015 | 32.97 | 33.23 | 32.50 | 32.53 | 2,692,893 | -0.25(-0.76%) |
Jul 08, 2015 | 33.73 | 34.26 | 32.71 | 32.78 | 2,876,545 | -1.02(-3.02%) |
Jul 07, 2015 | 33.18 | 33.88 | 32.45 | 33.80 | 3,661,982 | +0.71(+2.15%) |
Jul 06, 2015 | 32.99 | 33.54 | 32.86 | 33.09 | 2,403,577 | -0.09(-0.27%) |
Jul 02, 2015 | 33.45 | 33.18 | 33.18 | 33.18 | 3,534,400 | -0.11(-0.33%) |
Jul 01, 2015 | 33.44 | 33.57 | 32.99 | 33.29 | 3,907,437 | +0.03(+0.09%) |
Jun 30, 2015 | 33.54 | 33.67 | 33.09 | 33.26 | 3,228,024 | +0.04(+0.14%) |
Jun 29, 2015 | 34.25 | 34.48 | 33.13 | 33.22 | 3,132,797 | -0.62(-1.85%) |
Jun 26, 2015 | 33.71 | 34.17 | 33.46 | 33.84 | 6,361,240 | +0.24(+0.71%) |
Jun 25, 2015 | 33.92 | 33.92 | 33.50 | 33.60 | 2,324,325 | -0.15(-0.44%) |
Jun 24, 2015 | 34.10 | 34.12 | 33.65 | 33.75 | 1,802,926 | -0.29(-0.85%) |
Jun 23, 2015 | 34.03 | 34.10 | 33.57 | 34.04 | 2,585,659 | +0.10(+0.29%) |
Jun 22, 2015 | 33.36 | 34.37 | 33.22 | 33.94 | 1,942,165 | +0.03(+0.10%) |
Jun 19, 2015 | 33.88 | 34.07 | 33.55 | 33.91 | 2,286,024 | +0.01(+0.01%) |
Jun 18, 2015 | 33.47 | 34.10 | 33.35 | 33.90 | 2,098,714 | +0.56(+1.68%) |
Jun 17, 2015 | 32.85 | 33.45 | 32.84 | 33.34 | 2,289,919 | +0.45(+1.37%) |
Jun 16, 2015 | 32.76 | 33.01 | 32.48 | 32.89 | 1,695,367 | +0.16(+0.49%) |
Jun 15, 2015 | 32.41 | 32.92 | 32.08 | 32.73 | 2,528,678 | +0.22(+0.69%) |
Jun 12, 2015 | 32.95 | 33.00 | 32.40 | 32.51 | 2,793,547 | -0.45(-1.38%) |
Jun 11, 2015 | 33.38 | 33.48 | 32.62 | 32.96 | 2,196,766 | -0.27(-0.81%) |
Jun 10, 2015 | 33.57 | 33.65 | 33.08 | 33.23 | 1,797,201 | -0.21(-0.63%) |
Jun 09, 2015 | 33.93 | 33.93 | 33.19 | 33.44 | 2,025,643 | -0.34(-0.99%) |
Jun 08, 2015 | 34.40 | 34.50 | 33.60 | 33.77 | 3,220,433 | -0.68(-1.96%) |
Jun 05, 2015 | 33.77 | 34.79 | 33.54 | 34.45 | 3,724,455 | +0.59(+1.74%) |
Jun 04, 2015 | 33.65 | 34.06 | 33.51 | 33.86 | 2,600,331 | -0.11(-0.32%) |
Jun 03, 2015 | 33.88 | 34.15 | 33.64 | 33.97 | 2,199,516 | +0.02(+0.06%) |
Jun 02, 2015 | 33.92 | 34.23 | 33.61 | 33.95 | 2,067,786 | +0.02(+0.06%) |
Jun 01, 2015 | 34.07 | 34.23 | 33.80 | 33.93 | 2,863,760 | -0.01(-0.03%) |
May 29, 2015 | 33.10 | 34.08 | 33.03 | 33.94 | 5,511,183 | +0.89(+2.69%) |
May 28, 2015 | 33.09 | 33.24 | 32.97 | 33.05 | 1,667,634 | -0.05(-0.15%) |
May 27, 2015 | 32.90 | 33.25 | 32.75 | 33.10 | 1,909,427 | +0.25(+0.76%) |
May 26, 2015 | 33.10 | 33.17 | 32.68 | 32.85 | 1,991,970 | -0.30(-0.90%) |
May 22, 2015 | 33.30 | 33.15 | 33.15 | 33.15 | 2,055,600 | -0.15(-0.45%) |
May 21, 2015 | 33.49 | 33.72 | 33.20 | 33.30 | 3,036,846 | -0.27(-0.80%) |
May 20, 2015 | 33.51 | 33.77 | 33.33 | 33.57 | 2,993,154 | +0.24(+0.72%) |
May 19, 2015 | 32.78 | 33.58 | 32.59 | 33.33 | 4,240,435 | +0.35(+1.06%) |
May 18, 2015 | 31.57 | 33.08 | 31.52 | 32.98 | 5,038,971 | +1.22(+3.86%) |
May 15, 2015 | 31.36 | 31.76 | 31.23 | 31.75 | 2,872,553 | +0.36(+1.13%) |
May 14, 2015 | 31.51 | 31.80 | 31.22 | 31.40 | 3,184,906 | -0.04(-0.13%) |
May 13, 2015 | 32.00 | 32.14 | 31.21 | 31.44 | 5,184,600 | -0.58(-1.81%) |
May 12, 2015 | 30.89 | 32.62 | 30.55 | 32.02 | 15,921,441 | +1.25(+4.05%) |
May 11, 2015 | 31.35 | 31.63 | 30.73 | 30.77 | 2,770,048 | -0.55(-1.77%) |
May 08, 2015 | 31.86 | 31.86 | 31.28 | 31.33 | 3,312,117 | -0.18(-0.56%) |
May 07, 2015 | 32.06 | 32.06 | 31.21 | 31.50 | 4,257,873 | -0.50(-1.55%) |
May 06, 2015 | 32.60 | 32.76 | 31.65 | 32.00 | 7,036,704 | -0.59(-1.81%) |
May 05, 2015 | 33.57 | 33.89 | 32.57 | 32.59 | 8,660,006 | -0.78(-2.34%) |
May 04, 2015 | 32.89 | 33.41 | 32.69 | 33.37 | 4,129,139 | +0.63(+1.92%) |