Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.65 | 33.77 | 33.55 | 33.58 | 64,703 | -0.01(-0.03%) |
Jul 30, 2015 | 33.52 | 33.62 | 33.41 | 33.59 | 751,435 | -0.06(-0.17%) |
Jul 29, 2015 | 33.46 | 33.67 | 33.46 | 33.64 | 614,569 | +0.21(+0.62%) |
Jul 28, 2015 | 33.16 | 33.44 | 33.11 | 33.44 | 68,495 | +0.42(+1.26%) |
Jul 27, 2015 | 33.02 | 33.04 | 32.89 | 33.02 | 43,449 | -0.10(-0.30%) |
Jul 24, 2015 | 33.44 | 33.44 | 33.06 | 33.12 | 30,561 | -0.27(-0.81%) |
Jul 23, 2015 | 33.52 | 33.54 | 33.34 | 33.39 | 28,948 | -0.02(-0.07%) |
Jul 22, 2015 | 33.33 | 33.51 | 33.33 | 33.42 | 53,945 | +0.05(+0.14%) |
Jul 21, 2015 | 33.50 | 33.50 | 33.32 | 33.37 | 37,569 | -0.12(-0.35%) |
Jul 20, 2015 | 33.44 | 33.52 | 33.43 | 33.49 | 38,505 | +0.07(+0.22%) |
Jul 17, 2015 | 33.40 | 33.43 | 33.24 | 33.41 | 72,139 | -0.02(-0.05%) |
Jul 16, 2015 | 33.40 | 33.45 | 33.39 | 33.43 | 69,557 | +0.20(+0.60%) |
Jul 15, 2015 | 33.42 | 33.42 | 33.22 | 33.23 | 97,062 | -0.18(-0.53%) |
Jul 14, 2015 | 33.33 | 33.43 | 33.33 | 33.41 | 80,857 | +0.04(+0.13%) |
Jul 13, 2015 | 33.18 | 33.37 | 33.18 | 33.36 | 68,366 | +0.39(+1.19%) |
Jul 10, 2015 | 32.96 | 33.05 | 32.88 | 32.97 | 79,901 | +0.31(+0.94%) |
Jul 09, 2015 | 33.05 | 33.12 | 32.66 | 32.66 | 90,101 | -0.06(-0.19%) |
Jul 08, 2015 | 33.02 | 33.02 | 32.69 | 32.72 | 78,384 | -0.50(-1.49%) |
Jul 07, 2015 | 32.84 | 33.27 | 32.60 | 33.22 | 93,112 | +0.44(+1.34%) |
Jul 06, 2015 | 32.66 | 32.92 | 32.64 | 32.78 | 192,179 | -0.07(-0.22%) |
Jul 02, 2015 | 32.96 | 32.85 | 32.85 | 32.85 | 716,845 | -0.03(-0.08%) |
Jul 01, 2015 | 32.73 | 32.88 | 32.61 | 32.88 | 1,507,453 | +0.38(+1.17%) |
Jun 30, 2015 | 32.68 | 32.68 | 32.43 | 32.50 | 61,649 | +0.05(+0.16%) |
Jun 29, 2015 | 32.88 | 32.89 | 32.44 | 32.45 | 69,070 | -0.66(-1.98%) |
Jun 26, 2015 | 33.11 | 33.21 | 33.08 | 33.10 | 14,675 | +0.03(+0.09%) |
Jun 25, 2015 | 33.29 | 33.29 | 33.04 | 33.07 | 115,269 | -0.02(-0.06%) |
Jun 24, 2015 | 33.20 | 33.28 | 33.08 | 33.09 | 73,830 | -0.29(-0.88%) |
Jun 23, 2015 | 33.42 | 33.44 | 33.31 | 33.39 | 35,184 | -0.04(-0.12%) |
Jun 22, 2015 | 33.42 | 33.52 | 33.41 | 33.43 | 36,190 | +0.11(+0.33%) |
Jun 19, 2015 | 33.29 | 33.41 | 33.29 | 33.32 | 40,270 | +0.00(+0.00%) |
Jun 18, 2015 | 32.99 | 33.42 | 32.99 | 33.32 | 79,859 | +0.33(+1.01%) |
Jun 17, 2015 | 32.85 | 33.01 | 32.75 | 32.98 | 21,077 | +0.22(+0.66%) |
Jun 16, 2015 | 32.53 | 32.79 | 32.53 | 32.77 | 26,648 | +0.30(+0.93%) |
Jun 15, 2015 | 32.50 | 32.59 | 32.46 | 32.46 | 26,480 | -0.30(-0.92%) |
Jun 12, 2015 | 32.73 | 32.76 | 32.64 | 32.76 | 18,698 | -0.05(-0.15%) |
Jun 11, 2015 | 32.91 | 32.95 | 32.81 | 32.81 | 40,177 | -0.03(-0.08%) |
Jun 10, 2015 | 32.63 | 32.91 | 32.63 | 32.84 | 359,107 | +0.33(+1.01%) |
Jun 09, 2015 | 32.43 | 32.61 | 32.40 | 32.51 | 46,912 | +0.05(+0.16%) |
Jun 08, 2015 | 32.47 | 32.48 | 32.38 | 32.46 | 245,459 | +0.04(+0.13%) |
Jun 05, 2015 | 32.67 | 32.67 | 32.42 | 32.42 | 45,285 | -0.27(-0.83%) |
Jun 04, 2015 | 32.91 | 32.95 | 32.68 | 32.69 | 38,305 | -0.27(-0.82%) |
Jun 03, 2015 | 33.03 | 33.06 | 32.95 | 32.96 | 57,381 | +0.03(+0.10%) |
Jun 02, 2015 | 32.91 | 33.02 | 32.79 | 32.92 | 53,485 | -0.03(-0.08%) |
Jun 01, 2015 | 33.06 | 33.06 | 32.87 | 32.95 | 110,217 | +0.00(+0.01%) |
May 29, 2015 | 33.14 | 33.14 | 32.90 | 32.94 | 25,206 | -0.22(-0.67%) |
May 28, 2015 | 33.10 | 33.18 | 33.06 | 33.17 | 22,791 | +0.03(+0.09%) |
May 27, 2015 | 33.04 | 33.15 | 32.99 | 33.14 | 71,129 | +0.14(+0.42%) |
May 26, 2015 | 33.24 | 33.24 | 32.95 | 33.00 | 36,698 | -0.28(-0.83%) |
May 22, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 78,569 | -0.14(-0.41%) |
May 21, 2015 | 33.33 | 33.41 | 33.28 | 33.41 | 23,270 | -0.01(-0.02%) |
May 20, 2015 | 33.40 | 33.48 | 33.38 | 33.41 | 31,528 | +0.03(+0.08%) |
May 19, 2015 | 33.40 | 33.46 | 33.32 | 33.39 | 53,336 | -0.01(-0.04%) |
May 18, 2015 | 33.40 | 33.43 | 33.34 | 33.40 | 25,168 | -0.05(-0.16%) |
May 15, 2015 | 33.35 | 33.45 | 33.34 | 33.45 | 99,896 | +0.10(+0.29%) |
May 14, 2015 | 33.04 | 33.36 | 33.04 | 33.36 | 128,873 | +0.45(+1.37%) |
May 13, 2015 | 33.06 | 33.12 | 32.85 | 32.90 | 4,992,770 | -0.05(-0.15%) |
May 12, 2015 | 32.95 | 33.00 | 32.75 | 32.95 | 81,886 | -0.10(-0.29%) |
May 11, 2015 | 33.14 | 33.27 | 33.05 | 33.05 | 64,866 | -0.08(-0.24%) |
May 08, 2015 | 33.05 | 33.23 | 33.03 | 33.13 | 1,301,475 | +0.30(+0.90%) |
May 07, 2015 | 32.58 | 32.87 | 32.58 | 32.83 | 90,781 | +0.15(+0.44%) |
May 06, 2015 | 32.77 | 32.85 | 32.52 | 32.69 | 79,636 | +0.03(+0.10%) |
May 05, 2015 | 32.87 | 32.96 | 32.62 | 32.65 | 113,376 | -0.24(-0.74%) |
May 04, 2015 | 32.86 | 32.95 | 32.85 | 32.90 | 51,416 | +0.08(+0.25%) |