Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.14 | 34.27 | 34.06 | 34.13 | 856,527 | +0.10(+0.29%) |
Jul 30, 2015 | 33.90 | 34.07 | 33.70 | 34.03 | 942,663 | +0.17(+0.49%) |
Jul 29, 2015 | 33.77 | 33.94 | 33.74 | 33.87 | 1,480,340 | +0.16(+0.47%) |
Jul 28, 2015 | 33.49 | 33.71 | 33.37 | 33.71 | 1,004,125 | +0.32(+0.95%) |
Jul 27, 2015 | 33.72 | 33.72 | 33.35 | 33.39 | 1,005,646 | -0.28(-0.83%) |
Jul 24, 2015 | 34.03 | 34.05 | 33.65 | 33.67 | 852,472 | -0.19(-0.56%) |
Jul 23, 2015 | 34.16 | 34.16 | 33.76 | 33.86 | 1,146,347 | +0.14(+0.40%) |
Jul 22, 2015 | 33.58 | 33.75 | 33.56 | 33.72 | 913,872 | +0.15(+0.45%) |
Jul 21, 2015 | 33.82 | 33.86 | 33.53 | 33.57 | 1,073,458 | -0.38(-1.11%) |
Jul 20, 2015 | 33.95 | 34.02 | 33.79 | 33.95 | 1,287,781 | +0.09(+0.27%) |
Jul 17, 2015 | 33.90 | 34.02 | 33.79 | 33.86 | 1,300,569 | -0.36(-1.06%) |
Jul 16, 2015 | 34.29 | 34.36 | 34.10 | 34.22 | 1,316,276 | +0.31(+0.91%) |
Jul 15, 2015 | 33.95 | 34.02 | 33.83 | 33.91 | 1,179,150 | -0.11(-0.31%) |
Jul 14, 2015 | 34.11 | 34.13 | 33.90 | 34.02 | 1,066,418 | +0.44(+1.30%) |
Jul 13, 2015 | 33.65 | 33.73 | 33.48 | 33.58 | 981,316 | -0.04(-0.11%) |
Jul 10, 2015 | 33.65 | 33.76 | 33.49 | 33.62 | 1,676,272 | +1.23(+3.81%) |
Jul 09, 2015 | 32.62 | 32.67 | 32.37 | 32.38 | 1,021,366 | +0.35(+1.08%) |
Jul 08, 2015 | 32.05 | 32.17 | 31.91 | 32.04 | 1,103,079 | -0.12(-0.37%) |
Jul 07, 2015 | 31.72 | 32.25 | 31.51 | 32.16 | 1,695,707 | +0.20(+0.64%) |
Jul 06, 2015 | 31.81 | 32.17 | 31.77 | 31.95 | 1,511,676 | -0.38(-1.19%) |
Jul 02, 2015 | 32.49 | 32.34 | 32.34 | 32.34 | 1,061,887 | -0.30(-0.92%) |
Jul 01, 2015 | 32.77 | 32.83 | 32.50 | 32.64 | 1,019,249 | +0.29(+0.91%) |
Jun 30, 2015 | 32.70 | 32.70 | 32.16 | 32.34 | 1,467,428 | -0.12(-0.37%) |
Jun 29, 2015 | 32.86 | 33.03 | 32.45 | 32.47 | 1,339,704 | -1.03(-3.08%) |
Jun 26, 2015 | 33.68 | 33.79 | 33.45 | 33.50 | 1,179,321 | -0.02(-0.05%) |
Jun 25, 2015 | 33.62 | 33.69 | 33.43 | 33.51 | 928,514 | -0.20(-0.60%) |
Jun 24, 2015 | 33.81 | 33.91 | 33.62 | 33.72 | 1,541,364 | -0.03(-0.09%) |
Jun 23, 2015 | 34.07 | 34.07 | 33.68 | 33.75 | 1,360,279 | -0.06(-0.18%) |
Jun 22, 2015 | 33.75 | 33.98 | 33.67 | 33.81 | 1,405,525 | +0.72(+2.16%) |
Jun 19, 2015 | 33.15 | 33.27 | 33.08 | 33.09 | 808,630 | -0.07(-0.20%) |
Jun 18, 2015 | 32.98 | 33.35 | 32.90 | 33.16 | 1,611,620 | +0.26(+0.80%) |
Jun 17, 2015 | 32.67 | 32.94 | 32.54 | 32.89 | 1,094,482 | +0.05(+0.16%) |
Jun 16, 2015 | 32.63 | 32.91 | 32.56 | 32.84 | 734,710 | +0.20(+0.60%) |
Jun 15, 2015 | 32.44 | 32.68 | 32.39 | 32.65 | 708,157 | -0.06(-0.18%) |
Jun 12, 2015 | 32.59 | 32.80 | 32.44 | 32.71 | 910,230 | -0.52(-1.56%) |
Jun 11, 2015 | 33.26 | 33.46 | 33.11 | 33.23 | 831,571 | +0.26(+0.80%) |
Jun 10, 2015 | 32.65 | 33.14 | 32.60 | 32.96 | 956,059 | +0.69(+2.15%) |
Jun 09, 2015 | 32.22 | 32.34 | 32.01 | 32.27 | 908,567 | -0.03(-0.09%) |
Jun 08, 2015 | 32.29 | 32.42 | 32.14 | 32.30 | 1,050,430 | -0.05(-0.14%) |
Jun 05, 2015 | 32.50 | 32.53 | 32.22 | 32.34 | 1,224,246 | -0.68(-2.05%) |
Jun 04, 2015 | 33.05 | 33.44 | 32.95 | 33.02 | 1,060,977 | -0.23(-0.68%) |
Jun 03, 2015 | 33.43 | 33.46 | 33.19 | 33.25 | 1,215,978 | +0.40(+1.21%) |
Jun 02, 2015 | 32.83 | 32.96 | 32.63 | 32.85 | 1,349,119 | -0.10(-0.30%) |
Jun 01, 2015 | 33.17 | 33.20 | 32.76 | 32.95 | 1,023,721 | -0.29(-0.88%) |
May 29, 2015 | 33.44 | 33.48 | 33.07 | 33.24 | 821,997 | -0.29(-0.85%) |
May 28, 2015 | 33.59 | 33.60 | 33.35 | 33.53 | 620,286 | +0.01(+0.02%) |
May 27, 2015 | 33.14 | 33.56 | 33.09 | 33.52 | 1,064,450 | +0.47(+1.44%) |
May 26, 2015 | 33.43 | 33.47 | 32.97 | 33.05 | 884,317 | -0.50(-1.48%) |
May 22, 2015 | 33.81 | 33.54 | 33.54 | 33.54 | 608,576 | -0.26(-0.78%) |
May 21, 2015 | 33.79 | 33.88 | 33.71 | 33.81 | 598,256 | +0.03(+0.09%) |
May 20, 2015 | 33.62 | 33.88 | 33.62 | 33.78 | 724,695 | +0.02(+0.07%) |
May 19, 2015 | 33.60 | 33.85 | 33.53 | 33.75 | 885,685 | +0.13(+0.38%) |
May 18, 2015 | 33.52 | 33.68 | 33.46 | 33.62 | 694,288 | -0.18(-0.53%) |
May 15, 2015 | 33.78 | 33.86 | 33.61 | 33.81 | 800,436 | -0.07(-0.20%) |
May 14, 2015 | 33.80 | 33.90 | 33.72 | 33.87 | 1,096,009 | +0.52(+1.56%) |
May 13, 2015 | 33.44 | 33.56 | 33.20 | 33.35 | 2,168,523 | +0.08(+0.23%) |
May 12, 2015 | 33.20 | 33.36 | 33.11 | 33.28 | 1,195,095 | -0.11(-0.34%) |
May 11, 2015 | 33.25 | 33.54 | 33.18 | 33.39 | 1,372,578 | -0.20(-0.58%) |
May 08, 2015 | 33.26 | 33.71 | 33.23 | 33.59 | 1,649,885 | +1.02(+3.14%) |
May 07, 2015 | 32.36 | 32.59 | 32.28 | 32.56 | 1,174,597 | +0.11(+0.35%) |
May 06, 2015 | 32.68 | 32.69 | 32.34 | 32.45 | 1,234,571 | +0.08(+0.23%) |
May 05, 2015 | 32.89 | 32.96 | 32.36 | 32.37 | 1,685,862 | -0.62(-1.89%) |
May 04, 2015 | 32.95 | 33.08 | 32.89 | 33.00 | 829,386 | +0.00(+0.00%) |