Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.93 | 34.32 | 33.42 | 34.12 | 354,175 | -0.85(-2.44%) |
Jul 30, 2015 | 34.62 | 35.12 | 34.41 | 34.97 | 581,239 | +0.41(+1.20%) |
Jul 29, 2015 | 34.62 | 34.93 | 34.43 | 34.56 | 313,311 | -0.04(-0.12%) |
Jul 28, 2015 | 32.94 | 34.63 | 32.06 | 34.60 | 294,940 | +2.78(+8.74%) |
Jul 27, 2015 | 31.83 | 32.03 | 31.63 | 31.82 | 135,811 | -0.23(-0.73%) |
Jul 24, 2015 | 32.25 | 32.32 | 31.95 | 32.06 | 154,744 | -0.34(-1.04%) |
Jul 23, 2015 | 32.60 | 32.60 | 32.28 | 32.39 | 133,979 | -0.07(-0.21%) |
Jul 22, 2015 | 32.37 | 32.62 | 32.35 | 32.46 | 115,725 | +0.02(+0.05%) |
Jul 21, 2015 | 32.60 | 32.81 | 31.96 | 32.44 | 148,055 | -0.19(-0.58%) |
Jul 20, 2015 | 33.05 | 33.07 | 32.63 | 32.63 | 169,539 | -0.57(-1.72%) |
Jul 17, 2015 | 33.54 | 33.62 | 33.07 | 33.20 | 93,425 | -0.25(-0.75%) |
Jul 16, 2015 | 33.59 | 33.86 | 33.36 | 33.45 | 77,505 | +0.03(+0.10%) |
Jul 15, 2015 | 33.59 | 33.69 | 33.23 | 33.42 | 81,593 | -0.13(-0.39%) |
Jul 14, 2015 | 33.59 | 33.83 | 33.33 | 33.55 | 132,733 | +0.03(+0.10%) |
Jul 13, 2015 | 33.50 | 33.61 | 33.34 | 33.51 | 105,279 | +0.30(+0.91%) |
Jul 10, 2015 | 32.92 | 33.23 | 32.87 | 33.21 | 131,883 | +0.62(+1.91%) |
Jul 09, 2015 | 32.90 | 32.90 | 32.59 | 32.59 | 87,110 | -0.04(-0.13%) |
Jul 08, 2015 | 32.81 | 33.10 | 32.53 | 32.63 | 114,892 | -0.51(-1.54%) |
Jul 07, 2015 | 33.12 | 33.45 | 32.41 | 33.14 | 211,180 | -0.07(-0.21%) |
Jul 06, 2015 | 32.94 | 33.46 | 32.87 | 33.21 | 159,524 | -0.07(-0.21%) |
Jul 02, 2015 | 33.77 | 33.28 | 33.28 | 33.28 | 62,085 | -0.40(-1.18%) |
Jul 01, 2015 | 33.64 | 33.84 | 33.33 | 33.68 | 132,129 | +0.30(+0.91%) |
Jun 30, 2015 | 33.78 | 33.89 | 33.26 | 33.38 | 120,881 | -0.04(-0.13%) |
Jun 29, 2015 | 33.89 | 34.10 | 33.36 | 33.42 | 143,754 | -0.67(-1.98%) |
Jun 26, 2015 | 34.38 | 34.40 | 34.01 | 34.09 | 317,103 | -0.32(-0.93%) |
Jun 25, 2015 | 34.42 | 34.52 | 34.05 | 34.41 | 298,037 | +0.07(+0.20%) |
Jun 24, 2015 | 34.62 | 34.81 | 34.14 | 34.34 | 312,755 | -0.28(-0.80%) |
Jun 23, 2015 | 34.37 | 34.67 | 33.75 | 34.62 | 232,069 | +0.37(+1.08%) |
Jun 22, 2015 | 33.67 | 34.35 | 33.38 | 34.25 | 283,751 | +0.64(+1.90%) |
Jun 19, 2015 | 33.38 | 33.70 | 33.15 | 33.61 | 183,226 | +0.32(+0.96%) |
Jun 18, 2015 | 32.96 | 33.50 | 32.77 | 33.29 | 104,849 | +0.47(+1.45%) |
Jun 17, 2015 | 32.79 | 32.94 | 32.57 | 32.82 | 69,979 | +0.07(+0.21%) |
Jun 16, 2015 | 32.30 | 32.82 | 32.23 | 32.75 | 96,172 | +0.33(+1.01%) |
Jun 15, 2015 | 32.50 | 32.50 | 32.00 | 32.42 | 129,332 | -0.40(-1.21%) |
Jun 12, 2015 | 32.83 | 32.95 | 32.63 | 32.82 | 72,970 | -0.17(-0.52%) |
Jun 11, 2015 | 33.13 | 33.27 | 32.75 | 32.99 | 52,355 | -0.09(-0.26%) |
Jun 10, 2015 | 32.63 | 33.16 | 32.63 | 33.07 | 115,521 | +0.66(+2.05%) |
Jun 09, 2015 | 32.28 | 32.75 | 32.06 | 32.41 | 66,578 | +0.15(+0.46%) |
Jun 08, 2015 | 32.44 | 32.44 | 32.05 | 32.26 | 69,475 | -0.28(-0.88%) |
Jun 05, 2015 | 32.37 | 32.59 | 32.01 | 32.55 | 79,470 | +0.15(+0.45%) |
Jun 04, 2015 | 32.68 | 32.69 | 32.31 | 32.40 | 75,865 | -0.47(-1.44%) |
Jun 03, 2015 | 32.58 | 32.90 | 32.38 | 32.88 | 68,748 | +0.43(+1.33%) |
Jun 02, 2015 | 32.58 | 32.73 | 32.17 | 32.44 | 156,408 | -0.22(-0.66%) |
Jun 01, 2015 | 32.64 | 32.64 | 32.52 | 32.66 | 132,808 | +0.16(+0.50%) |
May 29, 2015 | 32.64 | 32.94 | 32.32 | 32.50 | 166,453 | -0.27(-0.82%) |
May 28, 2015 | 32.81 | 33.03 | 32.55 | 32.76 | 68,093 | -0.23(-0.71%) |
May 27, 2015 | 32.40 | 33.13 | 32.17 | 33.00 | 129,494 | +0.75(+2.33%) |
May 26, 2015 | 32.54 | 32.76 | 32.06 | 32.25 | 147,660 | -0.51(-1.55%) |
May 22, 2015 | 32.93 | 32.75 | 32.75 | 32.75 | 67,645 | -0.30(-0.91%) |
May 21, 2015 | 32.97 | 33.19 | 32.74 | 33.06 | 70,491 | +0.03(+0.08%) |
May 20, 2015 | 33.34 | 33.63 | 33.02 | 33.03 | 119,705 | -0.36(-1.09%) |
May 19, 2015 | 33.37 | 33.50 | 33.13 | 33.39 | 78,688 | -0.03(-0.10%) |
May 18, 2015 | 32.94 | 33.59 | 32.81 | 33.43 | 122,978 | +0.49(+1.49%) |
May 15, 2015 | 33.23 | 33.28 | 32.86 | 32.94 | 92,530 | -0.25(-0.75%) |
May 14, 2015 | 32.59 | 33.26 | 32.59 | 33.19 | 113,618 | +0.62(+1.91%) |
May 13, 2015 | 32.90 | 33.10 | 32.47 | 32.56 | 108,710 | -0.22(-0.68%) |
May 12, 2015 | 32.43 | 32.83 | 31.96 | 32.79 | 146,973 | +0.35(+1.06%) |
May 11, 2015 | 32.28 | 32.60 | 32.28 | 32.44 | 125,305 | +0.18(+0.56%) |
May 08, 2015 | 32.03 | 32.37 | 32.03 | 32.26 | 132,193 | +0.50(+1.58%) |
May 07, 2015 | 31.62 | 31.88 | 31.35 | 31.76 | 127,038 | +0.05(+0.16%) |
May 06, 2015 | 31.48 | 31.79 | 31.14 | 31.71 | 235,314 | +0.26(+0.82%) |
May 05, 2015 | 31.70 | 32.06 | 31.26 | 31.45 | 141,745 | -0.38(-1.19%) |
May 04, 2015 | 31.88 | 32.12 | 31.79 | 31.83 | 131,915 | +0.06(+0.20%) |