Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.07 | 33.14 | 31.93 | 32.78 | 281,448 | +0.94(+2.94%) |
Jul 30, 2015 | 32.69 | 32.95 | 31.83 | 31.85 | 952,761 | -0.94(-2.85%) |
Jul 29, 2015 | 32.91 | 32.95 | 32.45 | 32.78 | 562,115 | -0.03(-0.08%) |
Jul 28, 2015 | 32.76 | 32.97 | 32.21 | 32.81 | 219,412 | +0.10(+0.31%) |
Jul 27, 2015 | 31.92 | 32.86 | 31.92 | 32.71 | 136,189 | +0.59(+1.83%) |
Jul 24, 2015 | 32.16 | 32.51 | 32.04 | 32.12 | 112,162 | -0.11(-0.34%) |
Jul 23, 2015 | 32.90 | 33.01 | 32.10 | 32.23 | 124,689 | -0.62(-1.89%) |
Jul 22, 2015 | 32.74 | 33.08 | 32.72 | 32.85 | 96,144 | +0.06(+0.18%) |
Jul 21, 2015 | 33.17 | 33.30 | 32.69 | 32.79 | 80,596 | -0.37(-1.10%) |
Jul 20, 2015 | 33.49 | 33.50 | 33.05 | 33.16 | 127,901 | -0.34(-1.02%) |
Jul 17, 2015 | 33.73 | 33.84 | 33.34 | 33.50 | 128,308 | -0.23(-0.68%) |
Jul 16, 2015 | 33.43 | 33.88 | 33.32 | 33.73 | 125,164 | +0.43(+1.28%) |
Jul 15, 2015 | 33.06 | 33.33 | 32.86 | 33.30 | 145,517 | +0.17(+0.51%) |
Jul 14, 2015 | 33.12 | 33.23 | 32.89 | 33.13 | 99,883 | +0.01(+0.03%) |
Jul 13, 2015 | 33.24 | 33.42 | 32.96 | 33.12 | 131,410 | +0.09(+0.26%) |
Jul 10, 2015 | 32.63 | 33.09 | 32.46 | 33.04 | 106,815 | +0.59(+1.81%) |
Jul 09, 2015 | 33.30 | 33.35 | 32.42 | 32.45 | 234,092 | -0.59(-1.78%) |
Jul 08, 2015 | 32.81 | 33.21 | 32.77 | 33.04 | 206,220 | +0.05(+0.15%) |
Jul 07, 2015 | 32.66 | 33.12 | 32.57 | 32.99 | 183,888 | +0.41(+1.25%) |
Jul 06, 2015 | 32.03 | 32.61 | 31.92 | 32.58 | 134,074 | +0.43(+1.32%) |
Jul 02, 2015 | 32.08 | 32.15 | 32.15 | 32.15 | 114,295 | +0.20(+0.64%) |
Jul 01, 2015 | 31.93 | 32.15 | 31.54 | 31.95 | 193,544 | +0.15(+0.48%) |
Jun 30, 2015 | 32.09 | 32.09 | 31.63 | 31.80 | 232,348 | -0.03(-0.11%) |
Jun 29, 2015 | 32.29 | 32.74 | 31.79 | 31.83 | 324,092 | -0.58(-1.78%) |
Jun 26, 2015 | 32.11 | 32.52 | 31.85 | 32.41 | 475,106 | +0.37(+1.14%) |
Jun 25, 2015 | 32.14 | 32.14 | 31.79 | 32.04 | 180,324 | -0.01(-0.03%) |
Jun 24, 2015 | 32.04 | 32.14 | 31.86 | 32.05 | 187,808 | -0.03(-0.11%) |
Jun 23, 2015 | 31.95 | 32.11 | 31.64 | 32.09 | 231,689 | +0.07(+0.21%) |
Jun 22, 2015 | 31.81 | 32.22 | 31.53 | 32.02 | 216,984 | +0.48(+1.51%) |
Jun 19, 2015 | 31.73 | 31.93 | 31.38 | 31.54 | 785,397 | -0.14(-0.43%) |
Jun 18, 2015 | 31.07 | 31.78 | 31.02 | 31.68 | 307,877 | +0.63(+2.03%) |
Jun 17, 2015 | 30.90 | 31.47 | 30.73 | 31.05 | 261,464 | +0.22(+0.72%) |
Jun 16, 2015 | 30.90 | 31.06 | 30.50 | 30.83 | 299,106 | -0.05(-0.17%) |
Jun 15, 2015 | 31.40 | 31.54 | 30.56 | 30.88 | 468,358 | -0.93(-2.91%) |
Jun 12, 2015 | 31.92 | 32.16 | 31.75 | 31.81 | 154,262 | -0.18(-0.56%) |
Jun 11, 2015 | 32.22 | 32.36 | 31.81 | 31.98 | 224,110 | -0.15(-0.48%) |
Jun 10, 2015 | 32.03 | 32.45 | 31.92 | 32.14 | 228,332 | +0.30(+0.93%) |
Jun 09, 2015 | 31.70 | 32.05 | 31.69 | 31.84 | 181,119 | +0.10(+0.32%) |
Jun 08, 2015 | 31.44 | 31.89 | 31.30 | 31.74 | 221,465 | +0.25(+0.78%) |
Jun 05, 2015 | 31.69 | 31.75 | 30.82 | 31.49 | 299,981 | -0.42(-1.31%) |
Jun 04, 2015 | 31.96 | 32.23 | 31.85 | 31.91 | 147,313 | -0.29(-0.90%) |
Jun 03, 2015 | 32.78 | 32.88 | 32.19 | 32.20 | 226,471 | -0.62(-1.89%) |
Jun 02, 2015 | 32.67 | 32.90 | 32.41 | 32.82 | 226,429 | -0.02(-0.05%) |
Jun 01, 2015 | 32.92 | 32.99 | 32.44 | 32.84 | 173,787 | +0.15(+0.47%) |
May 29, 2015 | 32.83 | 32.95 | 32.42 | 32.68 | 215,273 | -0.25(-0.75%) |
May 28, 2015 | 32.96 | 33.05 | 32.19 | 32.93 | 281,485 | -0.05(-0.15%) |
May 27, 2015 | 32.41 | 33.06 | 32.11 | 32.98 | 265,486 | +0.65(+2.00%) |
May 26, 2015 | 32.72 | 32.72 | 32.09 | 32.33 | 200,115 | -0.54(-1.66%) |
May 22, 2015 | 33.43 | 32.88 | 32.88 | 32.88 | 206,836 | -0.51(-1.53%) |
May 21, 2015 | 33.51 | 33.65 | 32.83 | 33.39 | 212,819 | +0.16(+0.49%) |
May 20, 2015 | 32.94 | 33.27 | 32.75 | 33.23 | 190,133 | +0.24(+0.72%) |
May 19, 2015 | 32.89 | 33.01 | 32.50 | 32.99 | 219,245 | +0.05(+0.16%) |
May 18, 2015 | 32.48 | 32.95 | 32.41 | 32.94 | 169,449 | +0.30(+0.91%) |
May 15, 2015 | 33.12 | 33.12 | 32.47 | 32.64 | 176,894 | -0.48(-1.46%) |
May 14, 2015 | 32.29 | 33.14 | 32.17 | 33.12 | 216,863 | +0.95(+2.96%) |
May 13, 2015 | 32.48 | 32.61 | 31.93 | 32.17 | 146,528 | -0.09(-0.28%) |
May 12, 2015 | 32.41 | 32.41 | 31.77 | 32.26 | 184,334 | -0.30(-0.91%) |
May 11, 2015 | 32.18 | 32.72 | 32.07 | 32.56 | 278,600 | +0.19(+0.60%) |
May 08, 2015 | 32.92 | 32.92 | 32.04 | 32.36 | 136,130 | -0.18(-0.55%) |
May 07, 2015 | 32.80 | 32.98 | 32.42 | 32.54 | 119,789 | -0.05(-0.16%) |
May 06, 2015 | 32.05 | 32.85 | 31.75 | 32.59 | 274,956 | +0.53(+1.66%) |
May 05, 2015 | 33.02 | 33.27 | 31.73 | 32.06 | 276,825 | -0.93(-2.82%) |
May 04, 2015 | 32.68 | 33.42 | 32.58 | 32.99 | 174,517 | +0.35(+1.06%) |