Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.38 | 34.66 | 34.20 | 34.51 | 243,735 | +0.50(+1.48%) |
Jul 30, 2015 | 33.71 | 34.51 | 33.40 | 34.01 | 362,515 | +0.26(+0.78%) |
Jul 29, 2015 | 32.93 | 33.90 | 32.86 | 33.75 | 227,523 | +0.94(+2.85%) |
Jul 28, 2015 | 32.62 | 33.06 | 32.48 | 32.81 | 248,701 | +0.49(+1.52%) |
Jul 27, 2015 | 33.02 | 33.20 | 32.27 | 32.32 | 272,618 | -0.70(-2.11%) |
Jul 24, 2015 | 33.12 | 33.60 | 32.98 | 33.02 | 182,241 | +0.05(+0.16%) |
Jul 23, 2015 | 33.61 | 33.81 | 32.89 | 32.96 | 189,821 | -0.65(-1.94%) |
Jul 22, 2015 | 33.23 | 33.61 | 33.15 | 33.61 | 272,316 | +0.47(+1.43%) |
Jul 21, 2015 | 32.96 | 33.30 | 32.95 | 33.14 | 248,077 | +0.27(+0.81%) |
Jul 20, 2015 | 32.60 | 33.02 | 32.44 | 32.88 | 392,617 | +0.56(+1.74%) |
Jul 17, 2015 | 31.90 | 32.46 | 31.79 | 32.32 | 515,156 | +0.51(+1.59%) |
Jul 16, 2015 | 31.64 | 31.98 | 31.64 | 31.81 | 232,011 | +0.12(+0.38%) |
Jul 15, 2015 | 31.54 | 31.71 | 31.49 | 31.69 | 120,665 | +0.01(+0.05%) |
Jul 14, 2015 | 31.48 | 31.69 | 31.46 | 31.67 | 229,085 | -0.03(-0.09%) |
Jul 13, 2015 | 31.79 | 31.98 | 31.30 | 31.70 | 248,962 | +0.08(+0.24%) |
Jul 10, 2015 | 31.64 | 31.74 | 31.47 | 31.63 | 185,230 | +0.33(+1.05%) |
Jul 09, 2015 | 31.36 | 31.54 | 31.21 | 31.30 | 192,955 | +0.06(+0.18%) |
Jul 08, 2015 | 31.37 | 31.37 | 30.87 | 31.24 | 232,032 | -0.43(-1.35%) |
Jul 07, 2015 | 31.71 | 31.80 | 31.02 | 31.67 | 211,353 | -0.02(-0.08%) |
Jul 06, 2015 | 31.41 | 31.95 | 31.41 | 31.69 | 522,830 | +0.04(+0.12%) |
Jul 02, 2015 | 31.21 | 31.66 | 31.66 | 31.66 | 613,269 | -0.16(-0.50%) |
Jul 01, 2015 | 31.66 | 32.02 | 31.59 | 31.82 | 418,886 | +0.42(+1.33%) |
Jun 30, 2015 | 31.17 | 32.11 | 31.17 | 31.40 | 603,117 | +0.37(+1.19%) |
Jun 29, 2015 | 30.92 | 31.47 | 30.92 | 31.03 | 252,845 | -0.20(-0.63%) |
Jun 26, 2015 | 31.43 | 31.55 | 31.13 | 31.23 | 356,227 | -0.13(-0.41%) |
Jun 25, 2015 | 31.45 | 31.56 | 31.33 | 31.35 | 198,401 | -0.07(-0.23%) |
Jun 24, 2015 | 31.31 | 31.78 | 31.31 | 31.43 | 284,467 | -0.14(-0.45%) |
Jun 23, 2015 | 31.57 | 31.63 | 31.40 | 31.57 | 252,075 | -0.08(-0.27%) |
Jun 22, 2015 | 31.62 | 31.79 | 31.52 | 31.65 | 202,878 | +0.15(+0.48%) |
Jun 19, 2015 | 31.48 | 31.67 | 31.26 | 31.50 | 361,235 | +0.12(+0.40%) |
Jun 18, 2015 | 30.90 | 31.52 | 30.81 | 31.38 | 274,086 | +0.60(+1.93%) |
Jun 17, 2015 | 31.21 | 31.27 | 30.73 | 30.78 | 180,159 | -0.24(-0.79%) |
Jun 16, 2015 | 30.92 | 31.15 | 30.70 | 31.03 | 436,612 | +0.07(+0.22%) |
Jun 15, 2015 | 31.33 | 31.38 | 30.93 | 30.96 | 158,554 | -0.50(-1.60%) |
Jun 12, 2015 | 31.19 | 31.51 | 31.04 | 31.46 | 190,106 | +0.19(+0.61%) |
Jun 11, 2015 | 31.45 | 31.50 | 31.19 | 31.27 | 127,921 | -0.18(-0.56%) |
Jun 10, 2015 | 31.15 | 31.48 | 31.15 | 31.45 | 117,122 | +0.31(+1.01%) |
Jun 09, 2015 | 31.19 | 31.21 | 30.98 | 31.13 | 195,882 | -0.08(-0.25%) |
Jun 08, 2015 | 31.19 | 31.60 | 31.12 | 31.21 | 285,807 | +0.10(+0.32%) |
Jun 05, 2015 | 31.21 | 31.23 | 30.90 | 31.11 | 147,880 | -0.10(-0.32%) |
Jun 04, 2015 | 31.76 | 31.76 | 31.20 | 31.21 | 240,771 | -0.50(-1.56%) |
Jun 03, 2015 | 31.85 | 31.85 | 31.53 | 31.71 | 114,928 | +0.04(+0.12%) |
Jun 02, 2015 | 31.66 | 31.79 | 31.46 | 31.67 | 190,587 | -0.10(-0.31%) |
Jun 01, 2015 | 31.40 | 31.84 | 31.27 | 31.77 | 373,591 | +0.27(+0.85%) |
May 29, 2015 | 32.33 | 32.33 | 31.33 | 31.50 | 229,575 | -0.59(-1.83%) |
May 28, 2015 | 31.26 | 32.14 | 31.21 | 32.09 | 776,813 | +0.89(+2.85%) |
May 27, 2015 | 31.20 | 31.40 | 31.14 | 31.20 | 218,880 | +0.05(+0.16%) |
May 26, 2015 | 31.45 | 31.48 | 31.08 | 31.15 | 321,579 | -0.33(-1.06%) |
May 22, 2015 | 31.31 | 31.48 | 31.48 | 31.48 | 455,370 | +0.10(+0.31%) |
May 21, 2015 | 31.39 | 31.58 | 31.26 | 31.39 | 157,384 | -0.14(-0.46%) |
May 20, 2015 | 31.36 | 31.53 | 31.10 | 31.53 | 200,770 | +0.07(+0.21%) |
May 19, 2015 | 31.39 | 31.55 | 31.28 | 31.46 | 160,601 | -0.12(-0.39%) |
May 18, 2015 | 31.31 | 31.59 | 31.21 | 31.59 | 114,322 | +0.22(+0.70%) |
May 15, 2015 | 31.10 | 31.45 | 31.06 | 31.37 | 172,727 | +0.21(+0.68%) |
May 14, 2015 | 31.08 | 31.21 | 31.06 | 31.16 | 296,397 | -0.03(-0.09%) |
May 13, 2015 | 31.18 | 31.24 | 31.03 | 31.18 | 90,050 | +0.06(+0.18%) |
May 12, 2015 | 31.24 | 31.34 | 31.12 | 31.13 | 337,036 | -0.28(-0.88%) |
May 11, 2015 | 31.33 | 31.42 | 31.15 | 31.40 | 346,300 | +0.11(+0.34%) |
May 08, 2015 | 31.51 | 31.51 | 31.00 | 31.30 | 85,569 | +0.10(+0.33%) |
May 07, 2015 | 31.11 | 31.39 | 31.11 | 31.20 | 131,159 | -0.02(-0.06%) |
May 06, 2015 | 31.24 | 31.27 | 31.04 | 31.22 | 198,336 | +0.04(+0.13%) |
May 05, 2015 | 31.08 | 31.26 | 31.06 | 31.18 | 143,744 | -0.04(-0.13%) |
May 04, 2015 | 31.32 | 31.40 | 31.14 | 31.22 | 168,507 | -0.21(-0.66%) |