Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.85 | 33.01 | 32.58 | 32.63 | 245,383 | -0.08(-0.25%) |
Jul 30, 2015 | 32.22 | 33.06 | 32.19 | 32.71 | 314,656 | +0.45(+1.40%) |
Jul 29, 2015 | 32.51 | 32.51 | 32.05 | 32.26 | 263,852 | -0.24(-0.74%) |
Jul 28, 2015 | 32.47 | 32.66 | 32.21 | 32.50 | 259,214 | +0.12(+0.37%) |
Jul 27, 2015 | 32.12 | 32.87 | 32.10 | 32.38 | 280,381 | -0.06(-0.20%) |
Jul 24, 2015 | 32.57 | 32.66 | 32.23 | 32.44 | 285,007 | -0.24(-0.73%) |
Jul 23, 2015 | 32.34 | 33.15 | 31.78 | 32.68 | 401,371 | +0.04(+0.11%) |
Jul 22, 2015 | 32.54 | 32.69 | 31.73 | 32.64 | 372,556 | -0.14(-0.42%) |
Jul 21, 2015 | 32.55 | 33.08 | 32.52 | 32.78 | 376,148 | +0.21(+0.65%) |
Jul 20, 2015 | 32.90 | 32.90 | 32.47 | 32.57 | 164,511 | -0.26(-0.78%) |
Jul 17, 2015 | 33.16 | 33.30 | 32.69 | 32.83 | 133,383 | -0.21(-0.64%) |
Jul 16, 2015 | 33.86 | 33.89 | 32.84 | 33.04 | 291,619 | -0.67(-1.99%) |
Jul 15, 2015 | 33.87 | 34.03 | 33.57 | 33.71 | 181,733 | -0.06(-0.19%) |
Jul 14, 2015 | 33.96 | 34.10 | 33.53 | 33.78 | 262,473 | -0.43(-1.26%) |
Jul 13, 2015 | 33.96 | 34.35 | 33.78 | 34.21 | 172,846 | +0.40(+1.20%) |
Jul 10, 2015 | 33.79 | 33.80 | 33.43 | 33.80 | 298,281 | +0.38(+1.13%) |
Jul 09, 2015 | 34.10 | 34.10 | 33.37 | 33.43 | 291,927 | -0.22(-0.66%) |
Jul 08, 2015 | 33.82 | 34.28 | 33.57 | 33.65 | 374,998 | -0.62(-1.82%) |
Jul 07, 2015 | 34.68 | 34.68 | 33.71 | 34.27 | 361,214 | -0.26(-0.75%) |
Jul 06, 2015 | 34.49 | 34.89 | 34.38 | 34.53 | 231,566 | -0.28(-0.79%) |
Jul 02, 2015 | 34.88 | 34.80 | 34.80 | 34.80 | 170,393 | -0.05(-0.13%) |
Jul 01, 2015 | 35.26 | 35.39 | 34.67 | 34.85 | 263,927 | -0.02(-0.05%) |
Jun 30, 2015 | 35.05 | 35.16 | 34.70 | 34.87 | 225,239 | +0.14(+0.40%) |
Jun 29, 2015 | 35.49 | 35.81 | 34.68 | 34.73 | 255,434 | -1.03(-2.88%) |
Jun 26, 2015 | 36.31 | 36.32 | 35.66 | 35.76 | 583,561 | -0.38(-1.04%) |
Jun 25, 2015 | 36.12 | 36.44 | 35.62 | 36.14 | 463,443 | +0.06(+0.15%) |
Jun 24, 2015 | 35.84 | 36.16 | 35.83 | 36.08 | 234,794 | +0.20(+0.56%) |
Jun 23, 2015 | 35.63 | 36.03 | 35.51 | 35.88 | 245,763 | +0.28(+0.77%) |
Jun 22, 2015 | 35.61 | 35.71 | 35.37 | 35.60 | 206,044 | +0.15(+0.41%) |
Jun 19, 2015 | 35.36 | 35.50 | 34.98 | 35.46 | 324,908 | +0.21(+0.60%) |
Jun 18, 2015 | 35.17 | 35.59 | 34.98 | 35.25 | 261,361 | +0.06(+0.18%) |
Jun 17, 2015 | 35.31 | 35.49 | 35.18 | 35.18 | 248,112 | +0.01(+0.03%) |
Jun 16, 2015 | 34.58 | 35.32 | 34.58 | 35.17 | 164,812 | +0.48(+1.38%) |
Jun 15, 2015 | 34.91 | 34.91 | 34.35 | 34.69 | 317,713 | -0.34(-0.97%) |
Jun 12, 2015 | 35.14 | 35.37 | 34.90 | 35.03 | 207,555 | -0.18(-0.52%) |
Jun 11, 2015 | 35.64 | 35.64 | 34.91 | 35.22 | 324,029 | -0.26(-0.73%) |
Jun 10, 2015 | 35.29 | 35.74 | 35.16 | 35.48 | 302,634 | +0.40(+1.15%) |
Jun 09, 2015 | 35.13 | 35.13 | 34.87 | 35.07 | 265,081 | -0.03(-0.08%) |
Jun 08, 2015 | 35.27 | 35.65 | 35.27 | 35.10 | 293,099 | -0.10(-0.29%) |
Jun 05, 2015 | 34.99 | 35.24 | 34.99 | 35.20 | 346,012 | +0.06(+0.18%) |
Jun 04, 2015 | 34.88 | 35.25 | 34.88 | 35.14 | 425,467 | +0.00(+0.00%) |
Jun 03, 2015 | 35.03 | 35.24 | 34.87 | 35.14 | 268,700 | +0.17(+0.50%) |
Jun 02, 2015 | 34.49 | 35.01 | 34.27 | 34.96 | 339,907 | +0.21(+0.61%) |
Jun 01, 2015 | 34.84 | 34.92 | 34.34 | 34.75 | 252,104 | +0.09(+0.27%) |
May 29, 2015 | 34.67 | 34.90 | 34.46 | 34.66 | 224,613 | -0.05(-0.13%) |
May 28, 2015 | 34.46 | 34.79 | 34.21 | 34.70 | 274,817 | +0.25(+0.72%) |
May 27, 2015 | 34.07 | 34.56 | 33.89 | 34.46 | 212,835 | +0.41(+1.21%) |
May 26, 2015 | 34.08 | 34.30 | 33.81 | 34.04 | 260,565 | -0.28(-0.83%) |
May 22, 2015 | 34.31 | 34.33 | 34.33 | 34.33 | 193,135 | -0.05(-0.13%) |
May 21, 2015 | 34.14 | 34.67 | 34.03 | 34.37 | 222,578 | +0.23(+0.67%) |
May 20, 2015 | 34.19 | 34.43 | 34.05 | 34.14 | 261,728 | -0.10(-0.29%) |
May 19, 2015 | 34.06 | 34.50 | 33.96 | 34.24 | 375,669 | +0.21(+0.62%) |
May 18, 2015 | 33.54 | 34.30 | 33.42 | 34.03 | 210,996 | +0.56(+1.67%) |
May 15, 2015 | 33.57 | 33.89 | 33.39 | 33.48 | 220,032 | -0.05(-0.16%) |
May 14, 2015 | 33.24 | 33.55 | 33.05 | 33.53 | 190,945 | +0.34(+1.02%) |
May 13, 2015 | 32.99 | 33.26 | 32.91 | 33.19 | 185,740 | +0.39(+1.20%) |
May 12, 2015 | 32.35 | 33.02 | 32.09 | 32.80 | 152,224 | +0.20(+0.62%) |
May 11, 2015 | 32.34 | 32.74 | 32.27 | 32.60 | 282,599 | +0.35(+1.08%) |
May 08, 2015 | 32.58 | 32.69 | 32.23 | 32.25 | 183,093 | +0.07(+0.23%) |
May 07, 2015 | 31.82 | 32.31 | 31.82 | 32.18 | 139,326 | +0.40(+1.27%) |
May 06, 2015 | 32.07 | 32.25 | 31.62 | 31.77 | 786,189 | -0.31(-0.97%) |
May 05, 2015 | 32.02 | 32.32 | 31.66 | 32.09 | 390,601 | -0.27(-0.82%) |
May 04, 2015 | 32.44 | 32.87 | 32.23 | 32.35 | 313,615 | -0.28(-0.87%) |