Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.86 | 33.02 | 32.59 | 32.64 | 245,312 | -0.08(-0.25%) |
Jul 30, 2015 | 32.23 | 33.06 | 32.19 | 32.72 | 314,565 | +0.45(+1.40%) |
Jul 29, 2015 | 32.52 | 32.52 | 32.06 | 32.27 | 263,776 | -0.24(-0.74%) |
Jul 28, 2015 | 32.48 | 32.67 | 32.22 | 32.51 | 259,139 | +0.12(+0.37%) |
Jul 27, 2015 | 32.13 | 32.87 | 32.11 | 32.39 | 280,300 | -0.06(-0.20%) |
Jul 24, 2015 | 32.58 | 32.67 | 32.24 | 32.45 | 284,925 | -0.24(-0.73%) |
Jul 23, 2015 | 32.35 | 33.16 | 31.79 | 32.69 | 401,256 | +0.04(+0.11%) |
Jul 22, 2015 | 32.55 | 32.70 | 31.73 | 32.65 | 372,448 | -0.14(-0.42%) |
Jul 21, 2015 | 32.56 | 33.09 | 32.52 | 32.79 | 376,039 | +0.21(+0.65%) |
Jul 20, 2015 | 32.91 | 32.91 | 32.48 | 32.58 | 164,463 | -0.26(-0.78%) |
Jul 17, 2015 | 33.17 | 33.31 | 32.70 | 32.84 | 133,344 | -0.21(-0.64%) |
Jul 16, 2015 | 33.87 | 33.90 | 32.85 | 33.05 | 291,535 | -0.67(-1.99%) |
Jul 15, 2015 | 33.88 | 34.04 | 33.58 | 33.72 | 181,680 | -0.06(-0.19%) |
Jul 14, 2015 | 33.97 | 34.11 | 33.54 | 33.78 | 262,397 | -0.43(-1.26%) |
Jul 13, 2015 | 33.97 | 34.36 | 33.79 | 34.22 | 172,797 | +0.40(+1.20%) |
Jul 10, 2015 | 33.80 | 33.81 | 33.44 | 33.81 | 298,195 | +0.38(+1.13%) |
Jul 09, 2015 | 34.11 | 34.11 | 33.38 | 33.44 | 291,843 | -0.22(-0.66%) |
Jul 08, 2015 | 33.83 | 34.29 | 33.58 | 33.66 | 374,889 | -0.63(-1.82%) |
Jul 07, 2015 | 34.69 | 34.69 | 33.72 | 34.28 | 361,109 | -0.26(-0.75%) |
Jul 06, 2015 | 34.50 | 34.90 | 34.39 | 34.54 | 231,499 | -0.28(-0.79%) |
Jul 02, 2015 | 34.89 | 34.81 | 34.81 | 34.81 | 170,344 | -0.05(-0.13%) |
Jul 01, 2015 | 35.27 | 35.40 | 34.68 | 34.86 | 263,851 | -0.02(-0.05%) |
Jun 30, 2015 | 35.06 | 35.17 | 34.71 | 34.88 | 225,174 | +0.14(+0.40%) |
Jun 29, 2015 | 35.50 | 35.82 | 34.69 | 34.74 | 255,360 | -1.03(-2.88%) |
Jun 26, 2015 | 36.32 | 36.33 | 35.67 | 35.77 | 583,392 | -0.38(-1.04%) |
Jun 25, 2015 | 36.13 | 36.45 | 35.63 | 36.15 | 463,309 | +0.06(+0.15%) |
Jun 24, 2015 | 35.85 | 36.17 | 35.84 | 36.09 | 234,726 | +0.20(+0.56%) |
Jun 23, 2015 | 35.64 | 36.04 | 35.52 | 35.89 | 245,692 | +0.28(+0.77%) |
Jun 22, 2015 | 35.62 | 35.72 | 35.38 | 35.61 | 205,984 | +0.15(+0.41%) |
Jun 19, 2015 | 35.37 | 35.51 | 34.99 | 35.47 | 324,814 | +0.21(+0.60%) |
Jun 18, 2015 | 35.18 | 35.60 | 34.99 | 35.26 | 261,285 | +0.06(+0.18%) |
Jun 17, 2015 | 35.32 | 35.50 | 35.19 | 35.19 | 248,041 | +0.01(+0.03%) |
Jun 16, 2015 | 34.59 | 35.33 | 34.59 | 35.18 | 164,764 | +0.48(+1.38%) |
Jun 15, 2015 | 34.92 | 34.92 | 34.36 | 34.70 | 317,622 | -0.34(-0.97%) |
Jun 12, 2015 | 35.15 | 35.38 | 34.91 | 35.04 | 207,495 | -0.18(-0.52%) |
Jun 11, 2015 | 35.65 | 35.65 | 34.92 | 35.23 | 323,935 | -0.26(-0.73%) |
Jun 10, 2015 | 35.30 | 35.75 | 35.17 | 35.49 | 302,546 | +0.40(+1.15%) |
Jun 09, 2015 | 35.14 | 35.14 | 34.88 | 35.08 | 265,004 | -0.03(-0.08%) |
Jun 08, 2015 | 35.28 | 35.66 | 35.28 | 35.11 | 293,014 | -0.10(-0.29%) |
Jun 05, 2015 | 35.00 | 35.25 | 35.00 | 35.21 | 345,912 | +0.06(+0.18%) |
Jun 04, 2015 | 34.89 | 35.26 | 34.89 | 35.15 | 425,344 | +0.00(+0.00%) |
Jun 03, 2015 | 35.04 | 35.25 | 34.88 | 35.15 | 268,622 | +0.17(+0.50%) |
Jun 02, 2015 | 34.50 | 35.02 | 34.28 | 34.97 | 339,809 | +0.21(+0.61%) |
Jun 01, 2015 | 34.85 | 34.93 | 34.35 | 34.76 | 252,032 | +0.09(+0.27%) |
May 29, 2015 | 34.68 | 34.91 | 34.47 | 34.67 | 224,548 | -0.05(-0.13%) |
May 28, 2015 | 34.47 | 34.80 | 34.22 | 34.71 | 274,738 | +0.25(+0.72%) |
May 27, 2015 | 34.08 | 34.58 | 33.90 | 34.47 | 212,774 | +0.41(+1.21%) |
May 26, 2015 | 34.09 | 34.31 | 33.82 | 34.05 | 260,490 | -0.28(-0.83%) |
May 22, 2015 | 34.32 | 34.34 | 34.34 | 34.34 | 193,079 | -0.05(-0.13%) |
May 21, 2015 | 34.15 | 34.68 | 34.03 | 34.38 | 222,513 | +0.23(+0.67%) |
May 20, 2015 | 34.20 | 34.44 | 34.06 | 34.15 | 261,653 | -0.10(-0.29%) |
May 19, 2015 | 34.07 | 34.51 | 33.97 | 34.25 | 375,561 | +0.21(+0.62%) |
May 18, 2015 | 33.55 | 34.31 | 33.43 | 34.04 | 210,935 | +0.56(+1.67%) |
May 15, 2015 | 33.58 | 33.90 | 33.40 | 33.49 | 219,968 | -0.05(-0.16%) |
May 14, 2015 | 33.25 | 33.56 | 33.06 | 33.54 | 190,890 | +0.34(+1.02%) |
May 13, 2015 | 33.00 | 33.27 | 32.92 | 33.20 | 185,686 | +0.39(+1.20%) |
May 12, 2015 | 32.36 | 33.03 | 32.09 | 32.81 | 152,180 | +0.20(+0.62%) |
May 11, 2015 | 32.35 | 32.74 | 32.28 | 32.61 | 282,518 | +0.35(+1.08%) |
May 08, 2015 | 32.59 | 32.70 | 32.24 | 32.26 | 183,041 | +0.07(+0.23%) |
May 07, 2015 | 31.83 | 32.32 | 31.83 | 32.19 | 139,286 | +0.40(+1.27%) |
May 06, 2015 | 32.08 | 32.26 | 31.63 | 31.78 | 785,962 | -0.31(-0.97%) |
May 05, 2015 | 32.03 | 32.33 | 31.67 | 32.09 | 390,488 | -0.27(-0.82%) |
May 04, 2015 | 32.45 | 32.88 | 32.24 | 32.36 | 313,524 | -0.28(-0.87%) |