Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.87 | 33.89 | 33.37 | 33.67 | 4,584,111 | +0.04(+0.12%) |
Jul 30, 2015 | 33.63 | 33.72 | 33.00 | 33.63 | 6,061,700 | -0.47(-1.37%) |
Jul 29, 2015 | 33.68 | 34.13 | 33.68 | 34.10 | 5,640,698 | +0.45(+1.33%) |
Jul 28, 2015 | 34.08 | 34.50 | 33.11 | 33.65 | 6,520,273 | +0.08(+0.23%) |
Jul 27, 2015 | 33.63 | 33.77 | 33.34 | 33.57 | 6,553,730 | -0.13(-0.39%) |
Jul 24, 2015 | 33.92 | 33.92 | 33.47 | 33.70 | 6,972,174 | -0.20(-0.60%) |
Jul 23, 2015 | 33.91 | 34.14 | 33.76 | 33.90 | 4,814,919 | -0.09(-0.26%) |
Jul 22, 2015 | 33.99 | 34.10 | 33.81 | 33.99 | 4,430,012 | +0.12(+0.35%) |
Jul 21, 2015 | 33.54 | 34.02 | 33.52 | 33.87 | 4,830,058 | +0.18(+0.52%) |
Jul 20, 2015 | 33.56 | 33.78 | 33.41 | 33.70 | 3,060,866 | +0.21(+0.64%) |
Jul 17, 2015 | 33.57 | 33.57 | 33.25 | 33.48 | 5,295,344 | -0.55(-1.62%) |
Jul 16, 2015 | 33.96 | 34.16 | 33.86 | 34.03 | 2,973,770 | +0.22(+0.66%) |
Jul 15, 2015 | 33.63 | 33.83 | 33.52 | 33.81 | 3,179,135 | +0.11(+0.34%) |
Jul 14, 2015 | 33.47 | 33.77 | 33.38 | 33.70 | 2,264,721 | +0.15(+0.45%) |
Jul 13, 2015 | 33.06 | 33.59 | 32.95 | 33.54 | 2,398,849 | +0.63(+1.91%) |
Jul 10, 2015 | 33.15 | 33.15 | 32.68 | 32.92 | 2,860,207 | +0.25(+0.78%) |
Jul 09, 2015 | 33.11 | 33.29 | 32.67 | 32.66 | 4,156,538 | -0.02(-0.05%) |
Jul 08, 2015 | 33.24 | 33.36 | 32.48 | 32.68 | 3,514,436 | -0.77(-2.29%) |
Jul 07, 2015 | 33.38 | 33.48 | 32.88 | 33.44 | 3,445,568 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.68 | 33.12 | 33.33 | 2,590,235 | -0.26(-0.79%) |
Jul 02, 2015 | 33.44 | 33.59 | 33.59 | 33.59 | 3,777,025 | +0.18(+0.53%) |
Jul 01, 2015 | 33.47 | 33.49 | 33.22 | 33.42 | 2,802,871 | +0.28(+0.85%) |
Jun 30, 2015 | 33.29 | 33.46 | 33.04 | 33.13 | 3,863,965 | +0.21(+0.63%) |
Jun 29, 2015 | 33.42 | 33.50 | 32.90 | 32.93 | 3,193,407 | -0.73(-2.18%) |
Jun 26, 2015 | 33.54 | 33.75 | 33.36 | 33.66 | 3,379,143 | +0.25(+0.76%) |
Jun 25, 2015 | 33.78 | 33.83 | 33.25 | 33.40 | 2,678,813 | -0.30(-0.88%) |
Jun 24, 2015 | 33.77 | 33.84 | 33.66 | 33.70 | 2,399,436 | -0.08(-0.25%) |
Jun 23, 2015 | 33.83 | 33.92 | 33.62 | 33.78 | 2,559,832 | -0.05(-0.15%) |
Jun 22, 2015 | 33.80 | 33.98 | 33.69 | 33.84 | 2,501,116 | +0.21(+0.63%) |
Jun 19, 2015 | 33.66 | 33.75 | 33.43 | 33.62 | 4,918,780 | -0.05(-0.15%) |
Jun 18, 2015 | 33.23 | 33.85 | 33.23 | 33.67 | 2,978,514 | +0.49(+1.48%) |
Jun 17, 2015 | 33.36 | 33.38 | 32.84 | 33.18 | 2,550,673 | -0.08(-0.23%) |
Jun 16, 2015 | 33.27 | 33.39 | 32.93 | 33.26 | 2,243,732 | -0.13(-0.39%) |
Jun 15, 2015 | 33.52 | 33.60 | 33.16 | 33.39 | 1,810,875 | -0.37(-1.09%) |
Jun 12, 2015 | 33.84 | 33.98 | 33.70 | 33.76 | 2,027,384 | -0.24(-0.70%) |
Jun 11, 2015 | 33.80 | 34.04 | 33.76 | 34.00 | 2,533,432 | +0.22(+0.66%) |
Jun 10, 2015 | 33.23 | 33.88 | 33.23 | 33.77 | 2,980,846 | +0.66(+2.01%) |
Jun 09, 2015 | 32.93 | 33.43 | 32.91 | 33.11 | 2,154,154 | +0.21(+0.65%) |
Jun 08, 2015 | 32.96 | 33.09 | 32.90 | 32.90 | 1,756,697 | -0.09(-0.28%) |
Jun 05, 2015 | 33.07 | 33.18 | 32.80 | 32.99 | 1,939,842 | -0.15(-0.45%) |
Jun 04, 2015 | 33.27 | 33.41 | 33.02 | 33.14 | 1,962,204 | -0.35(-1.04%) |
Jun 03, 2015 | 33.61 | 33.79 | 33.38 | 33.49 | 2,173,759 | -0.05(-0.15%) |
Jun 02, 2015 | 33.23 | 33.68 | 33.11 | 33.54 | 3,366,224 | +0.28(+0.84%) |
Jun 01, 2015 | 33.35 | 33.53 | 32.81 | 33.26 | 2,886,313 | +0.26(+0.78%) |
May 29, 2015 | 33.71 | 33.85 | 32.93 | 33.00 | 4,589,120 | -0.84(-2.47%) |
May 28, 2015 | 34.36 | 34.38 | 33.73 | 33.84 | 2,186,290 | -0.53(-1.56%) |
May 27, 2015 | 34.08 | 34.66 | 33.98 | 34.38 | 2,958,262 | +0.41(+1.21%) |
May 26, 2015 | 34.13 | 34.14 | 33.65 | 33.97 | 4,043,878 | -0.18(-0.54%) |
May 22, 2015 | 34.00 | 34.15 | 34.15 | 34.15 | 2,359,076 | +0.12(+0.34%) |
May 21, 2015 | 33.89 | 34.11 | 33.80 | 34.03 | 1,543,226 | +0.08(+0.23%) |
May 20, 2015 | 33.99 | 34.12 | 33.80 | 33.96 | 1,484,498 | -0.08(-0.23%) |
May 19, 2015 | 34.15 | 34.26 | 33.79 | 34.03 | 1,977,464 | -0.12(-0.35%) |
May 18, 2015 | 34.33 | 34.60 | 33.94 | 34.15 | 3,076,093 | -0.35(-1.02%) |
May 15, 2015 | 34.75 | 34.75 | 34.22 | 34.51 | 2,330,788 | -0.12(-0.33%) |
May 14, 2015 | 34.73 | 34.80 | 34.51 | 34.62 | 2,811,565 | +0.13(+0.38%) |
May 13, 2015 | 34.24 | 34.58 | 34.17 | 34.49 | 2,522,198 | +0.24(+0.71%) |
May 12, 2015 | 34.42 | 34.49 | 34.04 | 34.25 | 2,102,243 | -0.34(-0.97%) |
May 11, 2015 | 34.37 | 34.72 | 34.27 | 34.59 | 3,035,356 | +0.13(+0.39%) |
May 08, 2015 | 34.33 | 34.55 | 34.20 | 34.45 | 3,453,624 | +0.42(+1.23%) |
May 07, 2015 | 33.59 | 34.12 | 33.44 | 34.03 | 3,514,800 | +0.45(+1.33%) |
May 06, 2015 | 33.91 | 33.92 | 33.36 | 33.59 | 2,602,890 | -0.16(-0.48%) |
May 05, 2015 | 34.06 | 34.24 | 33.69 | 33.75 | 3,167,973 | -0.48(-1.40%) |
May 04, 2015 | 34.09 | 34.44 | 34.09 | 34.23 | 2,828,059 | +0.25(+0.74%) |