Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.79 | 33.10 | 32.79 | 33.04 | 49,454 | +0.05(+0.15%) |
Jul 30, 2015 | 32.59 | 32.99 | 32.59 | 32.99 | 13,114 | +0.20(+0.61%) |
Jul 29, 2015 | 32.74 | 32.89 | 32.60 | 32.79 | 22,427 | -0.02(-0.05%) |
Jul 28, 2015 | 33.20 | 33.20 | 32.63 | 32.81 | 38,755 | +0.00(+0.00%) |
Jul 27, 2015 | 32.73 | 32.86 | 32.57 | 32.81 | 16,458 | -0.22(-0.67%) |
Jul 24, 2015 | 33.47 | 33.47 | 33.01 | 33.03 | 31,723 | -0.32(-0.96%) |
Jul 23, 2015 | 34.00 | 34.00 | 33.28 | 33.35 | 28,905 | -0.52(-1.55%) |
Jul 22, 2015 | 33.32 | 33.91 | 33.32 | 33.87 | 54,167 | +0.47(+1.42%) |
Jul 21, 2015 | 33.89 | 33.91 | 33.37 | 33.40 | 20,393 | -0.20(-0.60%) |
Jul 20, 2015 | 33.49 | 33.62 | 33.36 | 33.60 | 32,001 | +0.12(+0.35%) |
Jul 17, 2015 | 34.71 | 34.71 | 33.24 | 33.48 | 55,383 | -0.23(-0.69%) |
Jul 16, 2015 | 33.73 | 33.96 | 33.69 | 33.71 | 24,384 | +0.07(+0.20%) |
Jul 15, 2015 | 33.54 | 33.75 | 33.54 | 33.65 | 30,845 | +0.09(+0.27%) |
Jul 14, 2015 | 33.48 | 33.56 | 33.26 | 33.56 | 41,188 | +0.09(+0.27%) |
Jul 13, 2015 | 34.01 | 34.01 | 33.33 | 33.46 | 21,668 | +0.22(+0.68%) |
Jul 10, 2015 | 33.38 | 33.38 | 32.96 | 33.24 | 32,576 | +0.47(+1.42%) |
Jul 09, 2015 | 32.64 | 32.87 | 32.57 | 32.77 | 521,470 | +0.45(+1.39%) |
Jul 08, 2015 | 32.21 | 32.40 | 32.18 | 32.32 | 44,867 | -0.29(-0.89%) |
Jul 07, 2015 | 32.91 | 32.91 | 32.27 | 32.61 | 13,219 | -0.29(-0.89%) |
Jul 06, 2015 | 32.86 | 32.91 | 32.71 | 32.91 | 53,510 | -0.08(-0.25%) |
Jul 02, 2015 | 33.69 | 32.99 | 32.99 | 32.99 | 56,298 | -0.37(-1.12%) |
Jul 01, 2015 | 33.95 | 33.95 | 33.26 | 33.36 | 29,136 | +0.24(+0.73%) |
Jun 30, 2015 | 33.18 | 33.31 | 32.96 | 33.12 | 19,740 | +0.24(+0.73%) |
Jun 29, 2015 | 33.40 | 33.58 | 32.88 | 32.88 | 11,838 | -0.93(-2.76%) |
Jun 26, 2015 | 33.76 | 33.86 | 33.63 | 33.81 | 56,618 | +0.17(+0.50%) |
Jun 25, 2015 | 33.64 | 33.77 | 33.49 | 33.65 | 12,725 | +0.13(+0.40%) |
Jun 24, 2015 | 33.61 | 33.72 | 33.49 | 33.51 | 20,280 | -0.16(-0.48%) |
Jun 23, 2015 | 33.62 | 33.70 | 33.45 | 33.68 | 31,011 | +0.37(+1.10%) |
Jun 22, 2015 | 33.25 | 33.34 | 33.17 | 33.31 | 8,356 | +0.32(+0.98%) |
Jun 19, 2015 | 32.97 | 33.02 | 32.88 | 32.99 | 23,613 | +0.03(+0.10%) |
Jun 18, 2015 | 32.72 | 33.02 | 32.64 | 32.95 | 20,172 | +0.38(+1.18%) |
Jun 17, 2015 | 33.31 | 33.31 | 32.61 | 32.57 | 32,178 | -0.53(-1.60%) |
Jun 16, 2015 | 32.75 | 33.15 | 32.75 | 33.10 | 13,664 | +0.25(+0.78%) |
Jun 15, 2015 | 32.79 | 32.95 | 32.53 | 32.85 | 8,730 | -0.04(-0.13%) |
Jun 12, 2015 | 32.79 | 32.90 | 32.71 | 32.89 | 18,843 | +0.07(+0.23%) |
Jun 11, 2015 | 32.95 | 32.95 | 32.66 | 32.81 | 29,629 | -0.10(-0.31%) |
Jun 10, 2015 | 32.78 | 33.02 | 32.61 | 32.91 | 107,380 | +0.46(+1.41%) |
Jun 09, 2015 | 32.14 | 32.56 | 32.14 | 32.46 | 33,748 | +0.27(+0.85%) |
Jun 08, 2015 | 32.17 | 32.23 | 32.12 | 32.18 | 16,463 | +0.15(+0.46%) |
Jun 05, 2015 | 31.74 | 32.12 | 31.74 | 32.03 | 31,322 | +0.55(+1.76%) |
Jun 04, 2015 | 31.78 | 31.79 | 31.44 | 31.48 | 26,971 | -0.39(-1.22%) |
Jun 03, 2015 | 31.53 | 31.92 | 31.53 | 31.87 | 10,983 | +0.45(+1.43%) |
Jun 02, 2015 | 31.06 | 31.44 | 31.06 | 31.42 | 3,064 | +0.41(+1.34%) |
Jun 01, 2015 | 31.22 | 31.29 | 30.81 | 31.00 | 10,688 | -0.16(-0.50%) |
May 29, 2015 | 31.34 | 31.34 | 30.97 | 31.16 | 5,860 | -0.13(-0.42%) |
May 28, 2015 | 31.28 | 31.32 | 31.10 | 31.29 | 4,500 | -0.03(-0.09%) |
May 27, 2015 | 31.00 | 31.33 | 31.00 | 31.32 | 8,861 | +0.43(+1.40%) |
May 26, 2015 | 30.95 | 31.00 | 30.71 | 30.89 | 35,310 | -0.35(-1.12%) |
May 22, 2015 | 31.22 | 31.24 | 31.24 | 31.24 | 13,251 | -0.03(-0.11%) |
May 21, 2015 | 31.39 | 31.39 | 31.22 | 31.27 | 5,280 | -0.12(-0.37%) |
May 20, 2015 | 31.57 | 31.57 | 31.26 | 31.39 | 7,769 | -0.07(-0.21%) |
May 19, 2015 | 31.38 | 31.53 | 31.38 | 31.45 | 9,998 | +0.13(+0.42%) |
May 18, 2015 | 30.85 | 31.34 | 30.85 | 31.32 | 12,428 | +0.58(+1.89%) |
May 15, 2015 | 31.12 | 31.12 | 30.27 | 30.74 | 2,880 | -0.40(-1.27%) |
May 14, 2015 | 31.24 | 31.24 | 31.00 | 31.14 | 8,171 | +0.21(+0.68%) |
May 13, 2015 | 31.12 | 31.12 | 30.76 | 30.93 | 16,503 | -0.00(-0.01%) |
May 12, 2015 | 30.78 | 30.93 | 30.70 | 30.93 | 5,158 | +0.18(+0.59%) |
May 11, 2015 | 30.66 | 30.85 | 30.61 | 30.75 | 10,100 | +0.06(+0.19%) |
May 08, 2015 | 30.74 | 30.74 | 30.44 | 30.69 | 3,544 | +0.29(+0.96%) |
May 07, 2015 | 30.50 | 30.55 | 30.40 | 30.40 | 1,641 | +0.01(+0.03%) |
May 06, 2015 | 30.45 | 30.45 | 30.29 | 30.39 | 5,519 | +0.15(+0.49%) |
May 05, 2015 | 30.34 | 30.52 | 30.20 | 30.24 | 18,358 | -0.16(-0.52%) |
May 04, 2015 | 30.25 | 30.54 | 30.25 | 30.40 | 32,786 | +0.26(+0.87%) |