Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.97 | 34.71 | 33.90 | 34.59 | 439,670 | +0.69(+2.04%) |
Jul 30, 2015 | 33.76 | 34.06 | 33.55 | 33.90 | 177,636 | -0.02(-0.05%) |
Jul 29, 2015 | 33.31 | 34.04 | 33.08 | 33.92 | 237,719 | +0.63(+1.90%) |
Jul 28, 2015 | 33.15 | 33.38 | 32.89 | 33.29 | 410,468 | +0.30(+0.92%) |
Jul 27, 2015 | 34.14 | 34.42 | 32.91 | 32.99 | 555,996 | -1.40(-4.06%) |
Jul 24, 2015 | 34.19 | 35.22 | 33.47 | 34.38 | 800,815 | -0.25(-0.72%) |
Jul 23, 2015 | 35.09 | 35.09 | 34.52 | 34.63 | 594,350 | -0.35(-0.99%) |
Jul 22, 2015 | 34.91 | 35.12 | 34.71 | 34.98 | 545,362 | -0.04(-0.10%) |
Jul 21, 2015 | 35.11 | 35.22 | 34.74 | 35.01 | 578,427 | -0.17(-0.48%) |
Jul 20, 2015 | 34.85 | 35.22 | 34.63 | 35.18 | 396,502 | +0.39(+1.12%) |
Jul 17, 2015 | 34.74 | 34.84 | 34.36 | 34.79 | 285,504 | +0.03(+0.08%) |
Jul 16, 2015 | 34.46 | 35.03 | 34.46 | 34.76 | 235,485 | +0.46(+1.35%) |
Jul 15, 2015 | 34.46 | 34.62 | 34.14 | 34.30 | 174,253 | -0.19(-0.54%) |
Jul 14, 2015 | 34.29 | 34.59 | 34.03 | 34.49 | 115,820 | +0.20(+0.60%) |
Jul 13, 2015 | 34.24 | 34.43 | 34.11 | 34.28 | 179,827 | +0.21(+0.63%) |
Jul 10, 2015 | 34.09 | 34.15 | 33.71 | 34.07 | 200,889 | +0.45(+1.35%) |
Jul 09, 2015 | 34.03 | 34.15 | 33.51 | 33.62 | 265,128 | +0.07(+0.21%) |
Jul 08, 2015 | 33.91 | 34.00 | 33.28 | 33.55 | 343,324 | -0.60(-1.74%) |
Jul 07, 2015 | 34.25 | 34.36 | 33.77 | 34.14 | 261,680 | -0.15(-0.44%) |
Jul 06, 2015 | 34.16 | 34.46 | 33.85 | 34.29 | 199,097 | -0.21(-0.62%) |
Jul 02, 2015 | 34.86 | 34.51 | 34.51 | 34.51 | 111,296 | -0.15(-0.44%) |
Jul 01, 2015 | 34.95 | 35.24 | 34.58 | 34.66 | 189,890 | +0.01(+0.03%) |
Jun 30, 2015 | 35.08 | 35.13 | 34.43 | 34.65 | 332,935 | -0.02(-0.05%) |
Jun 29, 2015 | 35.65 | 35.85 | 34.66 | 34.66 | 293,033 | -1.27(-3.54%) |
Jun 26, 2015 | 35.94 | 36.18 | 35.62 | 35.94 | 502,269 | +0.12(+0.32%) |
Jun 25, 2015 | 36.10 | 36.10 | 35.66 | 35.82 | 243,338 | -0.12(-0.35%) |
Jun 24, 2015 | 35.98 | 36.13 | 35.83 | 35.94 | 243,276 | -0.07(-0.20%) |
Jun 23, 2015 | 35.95 | 36.11 | 35.74 | 36.02 | 279,522 | +0.04(+0.10%) |
Jun 22, 2015 | 36.11 | 36.30 | 35.74 | 35.98 | 227,075 | +0.07(+0.20%) |
Jun 19, 2015 | 35.93 | 36.01 | 35.60 | 35.91 | 345,049 | +0.08(+0.22%) |
Jun 18, 2015 | 35.50 | 35.92 | 35.22 | 35.83 | 209,152 | +0.47(+1.33%) |
Jun 17, 2015 | 35.67 | 35.76 | 35.22 | 35.36 | 210,255 | -0.18(-0.50%) |
Jun 16, 2015 | 35.33 | 35.60 | 35.12 | 35.54 | 155,815 | +0.13(+0.38%) |
Jun 15, 2015 | 35.30 | 35.46 | 34.96 | 35.40 | 176,666 | -0.24(-0.67%) |
Jun 12, 2015 | 35.71 | 35.86 | 35.46 | 35.64 | 125,715 | -0.28(-0.79%) |
Jun 11, 2015 | 35.82 | 36.04 | 35.57 | 35.93 | 115,242 | +0.14(+0.40%) |
Jun 10, 2015 | 35.67 | 36.06 | 35.36 | 35.78 | 243,442 | +0.39(+1.10%) |
Jun 09, 2015 | 35.55 | 35.67 | 35.30 | 35.39 | 112,300 | -0.18(-0.50%) |
Jun 08, 2015 | 35.88 | 35.93 | 35.51 | 35.57 | 101,475 | -0.38(-1.06%) |
Jun 05, 2015 | 35.70 | 36.16 | 35.58 | 35.95 | 165,882 | +0.17(+0.47%) |
Jun 04, 2015 | 36.02 | 36.17 | 35.69 | 35.78 | 176,156 | -0.48(-1.32%) |
Jun 03, 2015 | 35.83 | 36.39 | 35.78 | 36.26 | 152,113 | +0.47(+1.32%) |
Jun 02, 2015 | 35.55 | 36.30 | 35.55 | 35.79 | 154,136 | +0.03(+0.07%) |
Jun 01, 2015 | 36.02 | 36.02 | 35.36 | 35.77 | 204,879 | -0.01(-0.02%) |
May 29, 2015 | 36.02 | 36.21 | 35.39 | 35.78 | 242,409 | -0.28(-0.79%) |
May 28, 2015 | 35.99 | 36.17 | 35.61 | 36.06 | 232,043 | -0.04(-0.12%) |
May 27, 2015 | 35.67 | 36.16 | 35.50 | 36.10 | 533,342 | +0.47(+1.32%) |
May 26, 2015 | 36.10 | 36.47 | 35.53 | 35.63 | 402,414 | -0.65(-1.79%) |
May 22, 2015 | 36.71 | 36.28 | 36.28 | 36.28 | 276,857 | -0.40(-1.09%) |
May 21, 2015 | 36.23 | 36.73 | 36.23 | 36.68 | 314,061 | +0.48(+1.32%) |
May 20, 2015 | 36.11 | 36.32 | 35.74 | 36.20 | 237,480 | +0.07(+0.20%) |
May 19, 2015 | 36.01 | 36.17 | 35.71 | 36.13 | 246,798 | +0.16(+0.44%) |
May 18, 2015 | 35.82 | 36.11 | 35.64 | 35.97 | 214,062 | +0.07(+0.20%) |
May 15, 2015 | 36.11 | 36.11 | 35.72 | 35.90 | 235,296 | -0.16(-0.44%) |
May 14, 2015 | 35.44 | 36.18 | 35.44 | 36.06 | 306,880 | +0.75(+2.13%) |
May 13, 2015 | 35.05 | 35.40 | 35.02 | 35.31 | 357,858 | +0.33(+0.94%) |
May 12, 2015 | 35.18 | 35.29 | 34.71 | 34.98 | 299,626 | -0.22(-0.63%) |
May 11, 2015 | 35.29 | 35.67 | 35.13 | 35.20 | 258,099 | -0.08(-0.23%) |
May 08, 2015 | 35.36 | 35.69 | 35.12 | 35.28 | 279,962 | +0.24(+0.68%) |
May 07, 2015 | 34.84 | 35.11 | 34.59 | 35.04 | 222,938 | +0.11(+0.30%) |
May 06, 2015 | 35.10 | 35.10 | 34.63 | 34.94 | 205,863 | -0.09(-0.25%) |
May 05, 2015 | 35.44 | 36.15 | 34.88 | 35.02 | 200,811 | -0.47(-1.32%) |
May 04, 2015 | 35.75 | 36.03 | 35.43 | 35.49 | 178,307 | -0.21(-0.60%) |