Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.39 | 33.13 | 32.28 | 32.92 | 913,974 | +0.53(+1.65%) |
Jul 30, 2015 | 32.40 | 33.17 | 32.03 | 32.38 | 759,403 | -0.42(-1.28%) |
Jul 29, 2015 | 32.59 | 32.97 | 32.50 | 32.80 | 658,501 | +0.17(+0.52%) |
Jul 28, 2015 | 31.88 | 32.84 | 31.70 | 32.63 | 672,384 | +0.91(+2.86%) |
Jul 27, 2015 | 31.72 | 32.13 | 31.59 | 31.73 | 403,061 | -0.35(-1.09%) |
Jul 24, 2015 | 32.72 | 32.81 | 31.85 | 32.08 | 402,622 | -0.70(-2.12%) |
Jul 23, 2015 | 33.35 | 33.35 | 32.76 | 32.77 | 373,172 | -0.30(-0.91%) |
Jul 22, 2015 | 32.99 | 33.53 | 32.99 | 33.07 | 420,582 | -0.11(-0.32%) |
Jul 21, 2015 | 33.73 | 33.84 | 33.14 | 33.18 | 468,366 | -0.70(-2.08%) |
Jul 20, 2015 | 33.56 | 33.92 | 33.32 | 33.88 | 528,828 | +0.38(+1.14%) |
Jul 17, 2015 | 33.79 | 33.87 | 33.43 | 33.50 | 467,909 | -0.25(-0.74%) |
Jul 16, 2015 | 33.48 | 34.14 | 33.28 | 33.75 | 687,047 | +0.35(+1.04%) |
Jul 15, 2015 | 34.18 | 34.20 | 33.32 | 33.40 | 672,253 | -0.77(-2.25%) |
Jul 14, 2015 | 33.97 | 34.31 | 33.84 | 34.17 | 398,114 | +0.10(+0.28%) |
Jul 13, 2015 | 33.19 | 34.12 | 33.19 | 34.08 | 757,707 | +1.21(+3.67%) |
Jul 10, 2015 | 32.95 | 33.18 | 32.75 | 32.87 | 521,321 | +0.46(+1.42%) |
Jul 09, 2015 | 33.01 | 33.01 | 32.26 | 32.41 | 519,147 | -0.24(-0.74%) |
Jul 08, 2015 | 33.19 | 33.52 | 32.44 | 32.65 | 583,355 | -1.08(-3.22%) |
Jul 07, 2015 | 33.20 | 33.94 | 32.55 | 33.74 | 747,895 | +0.45(+1.36%) |
Jul 06, 2015 | 33.27 | 33.72 | 33.14 | 33.28 | 707,119 | -0.30(-0.89%) |
Jul 02, 2015 | 33.46 | 33.58 | 33.58 | 33.58 | 801,767 | -0.13(-0.38%) |
Jul 01, 2015 | 33.97 | 34.09 | 33.44 | 33.71 | 491,101 | +0.19(+0.58%) |
Jun 30, 2015 | 34.02 | 34.16 | 33.27 | 33.52 | 831,491 | -0.13(-0.38%) |
Jun 29, 2015 | 34.66 | 35.07 | 33.50 | 33.65 | 833,670 | -1.46(-4.16%) |
Jun 26, 2015 | 34.69 | 35.19 | 34.47 | 35.11 | 837,460 | +0.45(+1.30%) |
Jun 25, 2015 | 34.62 | 34.88 | 34.35 | 34.66 | 595,992 | +0.06(+0.16%) |
Jun 24, 2015 | 34.74 | 35.02 | 34.56 | 34.60 | 518,925 | -0.18(-0.53%) |
Jun 23, 2015 | 34.99 | 35.07 | 34.46 | 34.79 | 462,518 | -0.11(-0.32%) |
Jun 22, 2015 | 35.37 | 35.40 | 34.46 | 34.90 | 730,489 | -0.83(-2.31%) |
Jun 19, 2015 | 35.54 | 36.04 | 35.54 | 35.72 | 598,839 | +0.26(+0.75%) |
Jun 18, 2015 | 35.14 | 35.80 | 34.99 | 35.46 | 400,495 | +0.55(+1.59%) |
Jun 17, 2015 | 35.19 | 35.51 | 34.81 | 34.91 | 276,117 | -0.21(-0.59%) |
Jun 16, 2015 | 34.88 | 35.55 | 34.83 | 35.11 | 355,585 | +0.21(+0.60%) |
Jun 15, 2015 | 34.96 | 35.04 | 34.54 | 34.91 | 318,226 | -0.30(-0.84%) |
Jun 12, 2015 | 35.51 | 35.60 | 35.18 | 35.20 | 304,638 | -0.54(-1.50%) |
Jun 11, 2015 | 35.07 | 35.74 | 35.07 | 35.74 | 394,528 | +0.68(+1.94%) |
Jun 10, 2015 | 34.95 | 35.61 | 34.92 | 35.06 | 403,284 | +0.39(+1.13%) |
Jun 09, 2015 | 34.76 | 35.02 | 34.50 | 34.66 | 231,156 | -0.01(-0.02%) |
Jun 08, 2015 | 34.84 | 34.91 | 34.58 | 34.67 | 275,033 | -0.10(-0.30%) |
Jun 05, 2015 | 34.67 | 35.01 | 34.53 | 34.78 | 477,144 | -0.18(-0.53%) |
Jun 04, 2015 | 35.09 | 35.09 | 34.70 | 34.96 | 334,779 | -0.06(-0.18%) |
Jun 03, 2015 | 35.00 | 35.27 | 34.83 | 35.03 | 259,240 | +0.21(+0.60%) |
Jun 02, 2015 | 34.69 | 35.04 | 34.64 | 34.82 | 420,320 | +0.01(+0.02%) |
Jun 01, 2015 | 34.66 | 34.98 | 34.32 | 34.81 | 565,679 | +0.15(+0.44%) |
May 29, 2015 | 35.35 | 35.47 | 34.53 | 34.66 | 684,998 | -0.71(-2.02%) |
May 28, 2015 | 35.55 | 35.70 | 35.19 | 35.37 | 362,554 | -0.34(-0.94%) |
May 27, 2015 | 35.27 | 35.75 | 35.03 | 35.71 | 382,520 | +0.45(+1.27%) |
May 26, 2015 | 35.40 | 35.67 | 35.19 | 35.26 | 509,790 | -0.59(-1.63%) |
May 22, 2015 | 35.68 | 35.84 | 35.84 | 35.84 | 279,347 | +0.02(+0.04%) |
May 21, 2015 | 35.68 | 36.32 | 35.54 | 35.83 | 501,506 | +0.19(+0.54%) |
May 20, 2015 | 35.86 | 35.90 | 35.36 | 35.63 | 863,342 | -0.25(-0.69%) |
May 19, 2015 | 36.12 | 36.47 | 35.85 | 35.88 | 502,956 | -0.55(-1.50%) |
May 18, 2015 | 35.92 | 36.70 | 35.69 | 36.43 | 539,318 | +0.44(+1.23%) |
May 15, 2015 | 36.09 | 36.28 | 35.72 | 35.99 | 565,980 | -0.19(-0.53%) |
May 14, 2015 | 35.28 | 36.23 | 35.28 | 36.18 | 1,141,444 | +1.25(+3.58%) |
May 13, 2015 | 34.86 | 35.23 | 34.58 | 34.93 | 609,976 | +0.45(+1.30%) |
May 12, 2015 | 34.47 | 34.67 | 34.28 | 34.48 | 700,859 | +0.00(+0.00%) |
May 11, 2015 | 34.21 | 34.64 | 34.14 | 34.48 | 550,914 | +0.23(+0.68%) |
May 08, 2015 | 34.47 | 34.51 | 34.09 | 34.25 | 704,049 | +0.08(+0.23%) |
May 07, 2015 | 34.32 | 34.46 | 33.92 | 34.17 | 814,920 | -0.22(-0.65%) |
May 06, 2015 | 34.22 | 34.43 | 34.14 | 34.39 | 864,960 | +0.18(+0.54%) |
May 05, 2015 | 35.41 | 35.85 | 33.81 | 34.21 | 2,204,060 | -1.27(-3.59%) |
May 04, 2015 | 34.90 | 35.59 | 34.75 | 35.48 | 722,997 | +0.81(+2.34%) |