Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.13 | 31.18 | 30.70 | 30.79 | 184,836 | -0.30(-0.96%) |
Jul 30, 2015 | 31.11 | 31.25 | 30.94 | 31.09 | 254,652 | +0.02(+0.06%) |
Jul 29, 2015 | 30.65 | 31.33 | 30.63 | 31.07 | 250,909 | +0.56(+1.84%) |
Jul 28, 2015 | 30.72 | 30.79 | 30.10 | 30.51 | 559,135 | -0.29(-0.94%) |
Jul 27, 2015 | 31.22 | 31.31 | 30.59 | 30.80 | 200,732 | -0.36(-1.16%) |
Jul 24, 2015 | 31.82 | 31.82 | 30.92 | 31.16 | 232,238 | -0.46(-1.45%) |
Jul 23, 2015 | 31.08 | 31.68 | 30.80 | 31.62 | 364,766 | +0.48(+1.54%) |
Jul 22, 2015 | 32.24 | 32.53 | 30.17 | 31.14 | 563,795 | -0.28(-0.89%) |
Jul 21, 2015 | 31.54 | 31.74 | 30.83 | 31.42 | 346,112 | +0.00(+0.00%) |
Jul 20, 2015 | 32.07 | 32.20 | 31.40 | 31.42 | 192,955 | -0.74(-2.30%) |
Jul 17, 2015 | 32.05 | 32.26 | 31.86 | 32.16 | 269,160 | +0.22(+0.69%) |
Jul 16, 2015 | 31.81 | 32.30 | 31.61 | 31.94 | 242,018 | +0.15(+0.47%) |
Jul 15, 2015 | 32.59 | 32.59 | 31.68 | 31.79 | 135,629 | -0.62(-1.91%) |
Jul 14, 2015 | 32.28 | 32.89 | 32.27 | 32.41 | 227,359 | -0.11(-0.34%) |
Jul 13, 2015 | 32.13 | 32.64 | 32.13 | 32.52 | 191,878 | +0.63(+1.98%) |
Jul 10, 2015 | 31.93 | 32.02 | 31.52 | 31.89 | 103,307 | +0.36(+1.14%) |
Jul 09, 2015 | 31.81 | 32.36 | 31.45 | 31.53 | 375,254 | +0.13(+0.41%) |
Jul 08, 2015 | 31.36 | 31.58 | 31.03 | 31.40 | 264,470 | -0.01(-0.03%) |
Jul 07, 2015 | 31.50 | 31.76 | 30.78 | 31.41 | 372,046 | -0.27(-0.85%) |
Jul 06, 2015 | 32.00 | 32.22 | 31.50 | 31.68 | 206,927 | -0.61(-1.89%) |
Jul 02, 2015 | 31.61 | 32.29 | 32.29 | 32.29 | 277,900 | +0.68(+2.15%) |
Jul 01, 2015 | 32.11 | 32.26 | 31.50 | 31.61 | 216,733 | -0.27(-0.85%) |
Jun 30, 2015 | 32.28 | 32.40 | 31.71 | 31.88 | 241,150 | -0.19(-0.59%) |
Jun 29, 2015 | 32.99 | 33.27 | 32.03 | 32.07 | 278,816 | -1.23(-3.71%) |
Jun 26, 2015 | 33.04 | 33.45 | 33.00 | 33.30 | 898,336 | +0.35(+1.08%) |
Jun 25, 2015 | 33.26 | 33.48 | 32.76 | 32.95 | 162,616 | -0.22(-0.66%) |
Jun 24, 2015 | 33.16 | 33.46 | 32.90 | 33.17 | 183,253 | -0.08(-0.24%) |
Jun 23, 2015 | 33.00 | 33.27 | 32.77 | 33.25 | 279,517 | +0.09(+0.27%) |
Jun 22, 2015 | 33.38 | 33.44 | 33.01 | 33.16 | 221,893 | +0.05(+0.15%) |
Jun 19, 2015 | 33.51 | 33.51 | 33.11 | 33.11 | 242,287 | -0.38(-1.13%) |
Jun 18, 2015 | 33.10 | 33.83 | 33.09 | 33.49 | 249,727 | +0.36(+1.07%) |
Jun 17, 2015 | 33.00 | 33.20 | 32.85 | 33.13 | 184,084 | +0.17(+0.53%) |
Jun 16, 2015 | 32.42 | 33.02 | 32.36 | 32.96 | 236,697 | +0.54(+1.67%) |
Jun 15, 2015 | 32.42 | 32.59 | 31.87 | 32.42 | 157,210 | -0.07(-0.22%) |
Jun 12, 2015 | 32.30 | 32.69 | 32.28 | 32.49 | 122,194 | +0.10(+0.31%) |
Jun 11, 2015 | 32.53 | 32.76 | 32.34 | 32.39 | 113,407 | -0.05(-0.15%) |
Jun 10, 2015 | 32.21 | 32.62 | 32.12 | 32.44 | 231,523 | +0.14(+0.43%) |
Jun 09, 2015 | 32.13 | 32.59 | 32.03 | 32.30 | 226,955 | +0.13(+0.40%) |
Jun 08, 2015 | 32.30 | 32.40 | 32.03 | 32.17 | 144,792 | -0.21(-0.65%) |
Jun 05, 2015 | 32.46 | 32.46 | 32.04 | 32.38 | 202,404 | -0.04(-0.12%) |
Jun 04, 2015 | 32.63 | 32.79 | 32.28 | 32.42 | 149,397 | -0.24(-0.73%) |
Jun 03, 2015 | 32.60 | 32.90 | 32.50 | 32.66 | 262,840 | +0.07(+0.21%) |
Jun 02, 2015 | 32.19 | 32.93 | 32.06 | 32.59 | 154,201 | +0.25(+0.77%) |
Jun 01, 2015 | 32.00 | 32.42 | 31.86 | 32.34 | 189,727 | +0.39(+1.22%) |
May 29, 2015 | 32.11 | 32.27 | 31.61 | 31.95 | 177,726 | -0.28(-0.87%) |
May 28, 2015 | 31.94 | 32.32 | 31.81 | 32.23 | 155,882 | +0.33(+1.03%) |
May 27, 2015 | 31.99 | 32.24 | 31.66 | 31.90 | 338,633 | -0.11(-0.34%) |
May 26, 2015 | 31.90 | 32.29 | 31.81 | 32.01 | 277,178 | -0.12(-0.37%) |
May 22, 2015 | 32.10 | 32.13 | 32.13 | 32.13 | 157,400 | -0.06(-0.19%) |
May 21, 2015 | 32.37 | 32.42 | 31.80 | 32.19 | 306,567 | -0.18(-0.56%) |
May 20, 2015 | 32.67 | 32.70 | 32.22 | 32.37 | 149,699 | -0.11(-0.34%) |
May 19, 2015 | 32.38 | 32.74 | 32.28 | 32.48 | 162,941 | -0.02(-0.05%) |
May 18, 2015 | 32.34 | 32.50 | 32.13 | 32.49 | 178,018 | +0.17(+0.54%) |
May 15, 2015 | 32.46 | 32.49 | 32.07 | 32.32 | 153,232 | -0.03(-0.09%) |
May 14, 2015 | 32.15 | 32.58 | 31.98 | 32.35 | 196,861 | +0.21(+0.65%) |
May 13, 2015 | 32.37 | 32.74 | 32.00 | 32.14 | 235,131 | -0.21(-0.65%) |
May 12, 2015 | 31.92 | 32.42 | 31.84 | 32.35 | 358,166 | +0.20(+0.62%) |
May 11, 2015 | 32.35 | 32.70 | 31.95 | 32.15 | 339,890 | -0.32(-0.99%) |
May 08, 2015 | 33.05 | 33.36 | 32.42 | 32.47 | 344,728 | -0.33(-1.01%) |
May 07, 2015 | 32.40 | 32.95 | 32.28 | 32.80 | 429,494 | +0.21(+0.64%) |
May 06, 2015 | 32.51 | 32.81 | 32.24 | 32.59 | 195,488 | +0.13(+0.40%) |
May 05, 2015 | 32.70 | 33.00 | 32.11 | 32.46 | 393,826 | -0.17(-0.52%) |
May 04, 2015 | 32.53 | 33.13 | 32.52 | 32.63 | 247,389 | +0.24(+0.74%) |