Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.93 | 36.14 | 35.93 | 36.14 | 684 | +0.78(+2.21%) |
Jul 30, 2015 | 35.31 | 35.47 | 35.28 | 35.36 | 7,645 | +0.01(+0.02%) |
Jul 29, 2015 | 35.46 | 35.54 | 35.28 | 35.35 | 5,701 | -0.25(-0.69%) |
Jul 28, 2015 | 35.64 | 35.64 | 35.59 | 35.59 | 536 | -0.16(-0.44%) |
Jul 27, 2015 | 35.83 | 35.83 | 35.75 | 35.75 | 1,710 | +0.33(+0.94%) |
Jul 24, 2015 | 35.36 | 35.47 | 35.36 | 35.42 | 750 | +0.21(+0.60%) |
Jul 23, 2015 | 34.87 | 35.21 | 34.87 | 35.21 | 1,275 | +0.15(+0.42%) |
Jul 22, 2015 | 35.06 | 35.06 | 35.06 | 35.06 | 127 | +0.26(+0.75%) |
Jul 21, 2015 | 34.49 | 34.84 | 34.49 | 34.80 | 746 | +0.28(+0.80%) |
Jul 20, 2015 | 34.56 | 34.56 | 34.49 | 34.52 | 703 | -0.32(-0.91%) |
Jul 17, 2015 | 34.80 | 34.84 | 34.80 | 34.84 | 851 | +0.17(+0.48%) |
Jul 16, 2015 | 34.67 | 34.67 | 34.67 | 34.67 | 773 | -0.11(-0.32%) |
Jul 15, 2015 | 34.44 | 34.78 | 34.33 | 34.78 | 812 | +0.45(+1.32%) |
Jul 14, 2015 | 34.32 | 34.33 | 34.32 | 34.33 | 507 | +0.32(+0.93%) |
Jul 13, 2015 | 33.88 | 34.21 | 33.88 | 34.02 | 3,050 | -0.20(-0.58%) |
Jul 10, 2015 | 34.44 | 34.44 | 34.21 | 34.21 | 862 | -0.83(-2.37%) |
Jul 09, 2015 | 35.24 | 35.32 | 35.05 | 35.05 | 782 | -0.49(-1.39%) |
Jul 08, 2015 | 35.61 | 35.66 | 35.54 | 35.54 | 2,133 | +0.04(+0.12%) |
Jul 07, 2015 | 36.00 | 36.00 | 35.50 | 35.50 | 1,767 | +0.39(+1.11%) |
Jul 06, 2015 | 35.13 | 35.21 | 34.89 | 35.11 | 1,899 | +0.70(+2.03%) |
Jul 02, 2015 | 34.33 | 34.41 | 34.41 | 34.41 | 9,587 | +0.33(+0.96%) |
Jul 01, 2015 | 34.14 | 34.14 | 34.08 | 34.09 | 1,771 | -0.45(-1.31%) |
Jun 30, 2015 | 34.47 | 34.95 | 34.47 | 34.54 | 1,618 | -0.31(-0.89%) |
Jun 29, 2015 | 34.25 | 34.85 | 34.21 | 34.85 | 2,959 | +1.25(+3.74%) |
Jun 26, 2015 | 33.75 | 33.76 | 33.60 | 33.60 | 2,264 | -0.52(-1.53%) |
Jun 25, 2015 | 34.23 | 34.23 | 34.12 | 34.12 | 451 | -0.30(-0.88%) |
Jun 24, 2015 | 34.22 | 34.42 | 34.16 | 34.42 | 568 | +0.24(+0.70%) |
Jun 23, 2015 | 34.21 | 34.21 | 34.14 | 34.18 | 567 | -0.30(-0.88%) |
Jun 22, 2015 | 34.87 | 34.87 | 34.48 | 34.48 | 1,460 | -0.79(-2.23%) |
Jun 19, 2015 | 34.96 | 35.33 | 34.96 | 35.27 | 1,588 | +0.76(+2.19%) |
Jun 18, 2015 | 34.83 | 34.91 | 34.44 | 34.52 | 1,708 | -0.40(-1.14%) |
Jun 17, 2015 | 34.69 | 34.91 | 34.28 | 34.91 | 1,338 | +0.41(+1.19%) |
Jun 16, 2015 | 34.50 | 34.50 | 34.50 | 34.50 | 152 | +0.10(+0.28%) |
Jun 15, 2015 | 34.67 | 34.67 | 34.38 | 34.40 | 1,072 | +0.29(+0.84%) |
Jun 12, 2015 | 34.12 | 34.12 | 34.12 | 34.12 | 340 | -0.02(-0.07%) |
Jun 11, 2015 | 33.77 | 34.14 | 33.77 | 34.14 | 19,266 | +0.70(+2.09%) |
Jun 10, 2015 | 33.65 | 33.71 | 33.45 | 33.45 | 9,439 | -0.48(-1.40%) |
Jun 09, 2015 | 33.92 | 33.99 | 33.74 | 33.92 | 14,773 | -0.29(-0.83%) |
Jun 08, 2015 | 34.24 | 34.24 | 34.19 | 34.21 | 504 | +0.16(+0.47%) |
Jun 05, 2015 | 34.09 | 34.35 | 31.86 | 34.05 | 136,362 | -0.62(-1.78%) |
Jun 04, 2015 | 34.97 | 34.97 | 34.55 | 34.67 | 3,744 | +0.44(+1.30%) |
Jun 03, 2015 | 34.64 | 34.90 | 34.09 | 34.22 | 4,548 | -1.17(-3.29%) |
Jun 02, 2015 | 35.42 | 35.42 | 35.16 | 35.39 | 3,253 | -0.60(-1.66%) |
Jun 01, 2015 | 36.47 | 36.47 | 35.98 | 35.98 | 2,530 | -0.35(-0.97%) |
May 29, 2015 | 36.54 | 36.64 | 34.90 | 36.34 | 3,856 | +0.08(+0.22%) |
May 28, 2015 | 36.35 | 36.41 | 36.00 | 36.26 | 1,538 | +0.13(+0.37%) |
May 27, 2015 | 36.04 | 36.59 | 35.88 | 36.12 | 3,470 | +0.10(+0.29%) |
May 26, 2015 | 36.02 | 36.02 | 36.02 | 36.02 | 755 | +0.52(+1.47%) |
May 22, 2015 | 35.75 | 35.50 | 35.50 | 35.50 | 1,135 | -0.30(-0.84%) |
May 21, 2015 | 35.85 | 35.85 | 35.55 | 35.80 | 888 | +0.38(+1.07%) |
May 20, 2015 | 35.52 | 35.52 | 35.42 | 35.42 | 253 | +0.26(+0.74%) |
May 19, 2015 | 35.05 | 35.24 | 35.04 | 35.16 | 1,764 | -0.44(-1.22%) |
May 18, 2015 | 36.08 | 36.08 | 35.50 | 35.59 | 1,663 | -0.47(-1.30%) |
May 15, 2015 | 35.98 | 36.47 | 35.75 | 36.06 | 6,140 | +0.65(+1.84%) |
May 14, 2015 | 35.50 | 35.62 | 35.16 | 35.41 | 1,330 | +0.21(+0.61%) |
May 13, 2015 | 35.55 | 35.55 | 35.20 | 35.20 | 1,318 | -0.08(-0.22%) |
May 12, 2015 | 35.09 | 35.43 | 34.90 | 35.28 | 6,674 | +0.08(+0.23%) |
May 11, 2015 | 36.02 | 36.02 | 35.20 | 35.20 | 2,013 | -1.01(-2.78%) |
May 08, 2015 | 36.58 | 36.58 | 36.20 | 36.20 | 2,366 | +0.56(+1.58%) |
May 07, 2015 | 35.40 | 35.87 | 35.40 | 35.64 | 8,957 | +0.19(+0.55%) |
May 06, 2015 | 35.83 | 35.83 | 35.21 | 35.45 | 5,788 | -0.27(-0.74%) |
May 05, 2015 | 36.11 | 36.23 | 35.71 | 35.71 | 7,086 | -0.40(-1.10%) |
May 04, 2015 | 36.43 | 36.60 | 36.07 | 36.11 | 5,824 | -0.32(-0.87%) |