Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.90 | 34.42 | 33.88 | 34.05 | 180,880 | +0.01(+0.02%) |
Jul 30, 2015 | 33.97 | 34.14 | 33.85 | 34.04 | 54,954 | +0.10(+0.29%) |
Jul 29, 2015 | 33.93 | 34.28 | 33.91 | 33.94 | 61,298 | -0.05(-0.13%) |
Jul 28, 2015 | 34.16 | 34.20 | 33.72 | 33.99 | 90,238 | +0.07(+0.20%) |
Jul 27, 2015 | 33.59 | 34.19 | 32.96 | 33.92 | 104,931 | +0.31(+0.93%) |
Jul 24, 2015 | 34.07 | 34.07 | 33.45 | 33.61 | 74,725 | -0.41(-1.20%) |
Jul 23, 2015 | 34.31 | 34.50 | 33.16 | 34.02 | 178,297 | -0.20(-0.60%) |
Jul 22, 2015 | 33.57 | 34.71 | 33.45 | 34.23 | 315,321 | +0.81(+2.43%) |
Jul 21, 2015 | 34.06 | 34.29 | 33.09 | 33.41 | 326,672 | -0.72(-2.11%) |
Jul 20, 2015 | 34.70 | 34.80 | 33.86 | 34.13 | 237,914 | -0.39(-1.14%) |
Jul 17, 2015 | 34.48 | 34.90 | 33.85 | 34.53 | 208,604 | +0.05(+0.13%) |
Jul 16, 2015 | 34.26 | 34.52 | 34.10 | 34.48 | 134,680 | +0.58(+1.72%) |
Jul 15, 2015 | 33.27 | 33.92 | 33.19 | 33.90 | 100,715 | +0.63(+1.89%) |
Jul 14, 2015 | 34.01 | 34.01 | 33.10 | 33.27 | 61,208 | -0.59(-1.75%) |
Jul 13, 2015 | 33.38 | 34.20 | 33.32 | 33.86 | 79,244 | +0.55(+1.64%) |
Jul 10, 2015 | 33.00 | 33.38 | 32.84 | 33.32 | 121,426 | +0.75(+2.31%) |
Jul 09, 2015 | 33.15 | 33.45 | 32.49 | 32.56 | 126,044 | -0.24(-0.74%) |
Jul 08, 2015 | 32.66 | 33.22 | 32.47 | 32.81 | 176,992 | -0.30(-0.92%) |
Jul 07, 2015 | 33.05 | 33.31 | 32.41 | 33.11 | 139,794 | +0.12(+0.37%) |
Jul 06, 2015 | 32.36 | 33.47 | 32.08 | 32.99 | 122,627 | +0.51(+1.56%) |
Jul 02, 2015 | 33.65 | 32.48 | 32.48 | 32.48 | 128,902 | -1.28(-3.80%) |
Jul 01, 2015 | 33.93 | 34.41 | 33.50 | 33.76 | 123,221 | +0.22(+0.66%) |
Jun 30, 2015 | 33.59 | 33.84 | 33.28 | 33.54 | 71,136 | +0.27(+0.82%) |
Jun 29, 2015 | 33.53 | 33.79 | 33.19 | 33.27 | 145,203 | -0.86(-2.51%) |
Jun 26, 2015 | 34.07 | 34.29 | 33.72 | 34.13 | 198,900 | +0.11(+0.33%) |
Jun 25, 2015 | 34.32 | 34.50 | 33.90 | 34.01 | 44,560 | -0.14(-0.42%) |
Jun 24, 2015 | 34.74 | 34.82 | 34.12 | 34.16 | 113,062 | -0.64(-1.83%) |
Jun 23, 2015 | 34.02 | 34.90 | 33.80 | 34.79 | 177,899 | +0.96(+2.85%) |
Jun 22, 2015 | 33.27 | 34.10 | 33.16 | 33.83 | 195,840 | +0.67(+2.01%) |
Jun 19, 2015 | 32.81 | 33.33 | 32.59 | 33.16 | 104,633 | +0.46(+1.42%) |
Jun 18, 2015 | 32.69 | 33.13 | 32.40 | 32.70 | 91,614 | +0.02(+0.07%) |
Jun 17, 2015 | 32.75 | 33.13 | 32.62 | 32.68 | 62,587 | -0.09(-0.28%) |
Jun 16, 2015 | 32.40 | 33.11 | 32.40 | 32.77 | 83,189 | +0.30(+0.91%) |
Jun 15, 2015 | 32.77 | 33.18 | 32.34 | 32.47 | 102,305 | -0.46(-1.38%) |
Jun 12, 2015 | 32.78 | 33.10 | 32.62 | 32.93 | 66,180 | +0.10(+0.30%) |
Jun 11, 2015 | 32.59 | 33.22 | 32.53 | 32.83 | 59,497 | +0.18(+0.56%) |
Jun 10, 2015 | 32.12 | 32.72 | 32.12 | 32.65 | 103,075 | +0.59(+1.85%) |
Jun 09, 2015 | 32.34 | 32.34 | 31.81 | 32.06 | 91,744 | -0.36(-1.12%) |
Jun 08, 2015 | 33.07 | 33.32 | 32.35 | 32.42 | 79,413 | -0.62(-1.88%) |
Jun 05, 2015 | 33.03 | 33.19 | 32.72 | 33.04 | 108,472 | +0.11(+0.35%) |
Jun 04, 2015 | 32.85 | 33.19 | 32.85 | 32.93 | 260,968 | -0.21(-0.64%) |
Jun 03, 2015 | 33.04 | 33.31 | 32.72 | 33.14 | 86,729 | +0.33(+1.02%) |
Jun 02, 2015 | 33.00 | 33.12 | 32.67 | 32.81 | 98,175 | -0.18(-0.55%) |
Jun 01, 2015 | 33.22 | 33.35 | 32.62 | 32.99 | 92,672 | +0.19(+0.58%) |
May 29, 2015 | 33.06 | 33.18 | 32.58 | 32.80 | 80,421 | -0.13(-0.39%) |
May 28, 2015 | 32.55 | 32.94 | 32.47 | 32.93 | 59,404 | +0.40(+1.24%) |
May 27, 2015 | 32.44 | 32.62 | 32.12 | 32.53 | 98,114 | +0.39(+1.23%) |
May 26, 2015 | 33.12 | 33.23 | 31.87 | 32.13 | 161,960 | -1.10(-3.31%) |
May 22, 2015 | 33.04 | 33.23 | 33.23 | 33.23 | 63,133 | +0.27(+0.81%) |
May 21, 2015 | 33.73 | 33.79 | 32.84 | 32.97 | 148,489 | -0.77(-2.27%) |
May 20, 2015 | 33.71 | 33.91 | 33.50 | 33.73 | 82,177 | +0.01(+0.02%) |
May 19, 2015 | 33.69 | 34.04 | 33.41 | 33.72 | 107,149 | +0.03(+0.09%) |
May 18, 2015 | 33.88 | 34.06 | 33.35 | 33.69 | 68,884 | -0.36(-1.07%) |
May 15, 2015 | 33.96 | 34.15 | 33.66 | 34.06 | 78,295 | +0.10(+0.29%) |
May 14, 2015 | 34.29 | 34.49 | 33.84 | 33.96 | 81,284 | -0.27(-0.80%) |
May 13, 2015 | 33.71 | 34.54 | 33.45 | 34.23 | 122,524 | +0.64(+1.92%) |
May 12, 2015 | 34.52 | 34.52 | 33.24 | 33.59 | 157,849 | -0.99(-2.86%) |
May 11, 2015 | 34.99 | 35.49 | 34.55 | 34.58 | 120,628 | -0.36(-1.04%) |
May 08, 2015 | 35.84 | 35.89 | 34.76 | 34.94 | 73,430 | -0.75(-2.09%) |
May 07, 2015 | 35.04 | 35.79 | 34.83 | 35.68 | 134,085 | +0.51(+1.46%) |
May 06, 2015 | 34.81 | 35.19 | 34.61 | 35.17 | 155,253 | +0.35(+1.02%) |
May 05, 2015 | 35.30 | 35.60 | 34.51 | 34.82 | 194,510 | -0.60(-1.70%) |
May 04, 2015 | 35.13 | 35.48 | 33.91 | 35.42 | 244,696 | +0.44(+1.25%) |