Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.50 | 34.75 | 34.40 | 34.50 | 426,982 | +0.26(+0.75%) |
Jul 30, 2015 | 34.11 | 34.52 | 33.95 | 34.24 | 395,154 | +0.06(+0.17%) |
Jul 29, 2015 | 34.29 | 34.36 | 34.05 | 34.18 | 340,498 | -0.11(-0.31%) |
Jul 28, 2015 | 34.01 | 34.34 | 33.91 | 34.29 | 339,115 | +0.34(+0.99%) |
Jul 27, 2015 | 32.97 | 34.12 | 32.97 | 33.95 | 346,304 | +0.93(+2.81%) |
Jul 24, 2015 | 32.63 | 33.32 | 32.53 | 33.02 | 788,416 | +0.41(+1.25%) |
Jul 23, 2015 | 33.50 | 33.62 | 32.35 | 32.62 | 424,022 | -0.91(-2.73%) |
Jul 22, 2015 | 33.34 | 33.84 | 33.32 | 33.53 | 217,055 | +0.14(+0.41%) |
Jul 21, 2015 | 33.75 | 33.75 | 33.23 | 33.40 | 222,917 | -0.39(-1.16%) |
Jul 20, 2015 | 34.07 | 34.23 | 33.38 | 33.79 | 485,198 | -0.34(-0.98%) |
Jul 17, 2015 | 34.27 | 34.49 | 34.10 | 34.12 | 374,679 | -0.24(-0.69%) |
Jul 16, 2015 | 33.98 | 34.50 | 33.98 | 34.36 | 559,044 | +0.46(+1.37%) |
Jul 15, 2015 | 33.89 | 33.94 | 33.69 | 33.90 | 539,102 | -0.04(-0.11%) |
Jul 14, 2015 | 34.13 | 34.42 | 33.89 | 33.93 | 359,008 | -0.26(-0.77%) |
Jul 13, 2015 | 34.35 | 34.57 | 34.11 | 34.20 | 247,681 | -0.14(-0.40%) |
Jul 10, 2015 | 34.03 | 34.57 | 33.88 | 34.33 | 303,369 | +0.37(+1.09%) |
Jul 09, 2015 | 34.60 | 35.22 | 33.80 | 33.96 | 432,773 | -0.54(-1.57%) |
Jul 08, 2015 | 34.23 | 34.56 | 34.23 | 34.50 | 497,111 | +0.14(+0.42%) |
Jul 07, 2015 | 33.81 | 34.52 | 33.57 | 34.36 | 393,426 | +0.57(+1.69%) |
Jul 06, 2015 | 33.67 | 33.91 | 33.36 | 33.79 | 485,623 | +0.07(+0.21%) |
Jul 02, 2015 | 33.35 | 33.72 | 33.72 | 33.72 | 315,673 | +0.52(+1.57%) |
Jul 01, 2015 | 33.22 | 33.24 | 32.85 | 33.20 | 495,448 | +0.06(+0.17%) |
Jun 30, 2015 | 33.50 | 33.50 | 33.07 | 33.14 | 402,982 | -0.30(-0.90%) |
Jun 29, 2015 | 33.69 | 34.05 | 33.42 | 33.44 | 324,849 | -0.26(-0.78%) |
Jun 26, 2015 | 33.45 | 33.76 | 33.27 | 33.70 | 686,767 | +0.18(+0.53%) |
Jun 25, 2015 | 33.58 | 33.80 | 33.05 | 33.52 | 689,602 | -0.75(-2.19%) |
Jun 24, 2015 | 34.51 | 34.75 | 34.27 | 34.27 | 308,925 | -0.31(-0.89%) |
Jun 23, 2015 | 34.97 | 35.44 | 34.53 | 34.58 | 270,251 | -0.51(-1.47%) |
Jun 22, 2015 | 35.27 | 35.47 | 34.91 | 35.10 | 205,907 | -0.15(-0.43%) |
Jun 19, 2015 | 35.55 | 35.65 | 35.16 | 35.25 | 595,578 | -0.20(-0.56%) |
Jun 18, 2015 | 34.89 | 35.56 | 34.89 | 35.45 | 295,809 | +0.54(+1.53%) |
Jun 17, 2015 | 34.46 | 35.02 | 34.46 | 34.91 | 359,755 | +0.56(+1.62%) |
Jun 16, 2015 | 34.13 | 34.45 | 33.97 | 34.35 | 319,557 | +0.20(+0.59%) |
Jun 15, 2015 | 34.13 | 34.28 | 33.90 | 34.15 | 473,574 | -0.06(-0.17%) |
Jun 12, 2015 | 34.70 | 34.70 | 34.19 | 34.21 | 342,335 | -0.57(-1.64%) |
Jun 11, 2015 | 34.64 | 34.92 | 34.63 | 34.78 | 463,601 | +0.23(+0.66%) |
Jun 10, 2015 | 34.65 | 34.76 | 34.49 | 34.55 | 560,894 | +0.09(+0.27%) |
Jun 09, 2015 | 35.12 | 35.14 | 34.40 | 34.46 | 643,597 | -0.75(-2.13%) |
Jun 08, 2015 | 35.07 | 35.35 | 34.89 | 35.21 | 627,849 | +0.20(+0.57%) |
Jun 05, 2015 | 35.07 | 35.09 | 34.76 | 35.01 | 492,724 | -0.30(-0.85%) |
Jun 04, 2015 | 35.42 | 35.77 | 35.25 | 35.31 | 535,043 | -0.24(-0.66%) |
Jun 03, 2015 | 35.52 | 35.65 | 35.15 | 35.55 | 569,246 | -0.01(-0.04%) |
Jun 02, 2015 | 35.81 | 35.91 | 35.43 | 35.56 | 550,658 | -0.47(-1.31%) |
Jun 01, 2015 | 36.01 | 36.24 | 35.82 | 36.03 | 402,517 | +0.06(+0.18%) |
May 29, 2015 | 35.86 | 36.10 | 35.65 | 35.97 | 1,050,647 | +0.16(+0.44%) |
May 28, 2015 | 35.36 | 35.87 | 35.35 | 35.81 | 693,448 | +0.35(+0.99%) |
May 27, 2015 | 35.21 | 35.50 | 35.17 | 35.46 | 693,234 | +0.28(+0.79%) |
May 26, 2015 | 35.30 | 35.38 | 35.10 | 35.18 | 492,525 | -0.24(-0.69%) |
May 22, 2015 | 35.35 | 35.42 | 35.42 | 35.42 | 392,386 | +0.00(+0.00%) |
May 21, 2015 | 35.09 | 35.44 | 34.82 | 35.42 | 342,726 | +0.36(+1.04%) |
May 20, 2015 | 34.95 | 35.24 | 34.82 | 35.06 | 282,956 | +0.09(+0.25%) |
May 19, 2015 | 34.65 | 35.09 | 34.56 | 34.97 | 275,082 | +0.22(+0.64%) |
May 18, 2015 | 34.47 | 34.88 | 34.36 | 34.75 | 450,395 | +0.16(+0.45%) |
May 15, 2015 | 34.60 | 34.86 | 34.41 | 34.60 | 281,292 | +0.07(+0.21%) |
May 14, 2015 | 34.44 | 34.79 | 34.44 | 34.52 | 271,148 | +0.19(+0.56%) |
May 13, 2015 | 34.67 | 34.82 | 34.17 | 34.33 | 551,482 | -0.18(-0.53%) |
May 12, 2015 | 34.46 | 34.63 | 34.03 | 34.51 | 503,580 | -0.04(-0.10%) |
May 11, 2015 | 34.47 | 34.73 | 34.36 | 34.55 | 568,569 | +0.00(+0.00%) |
May 08, 2015 | 34.29 | 34.89 | 34.24 | 34.55 | 582,937 | -0.17(-0.49%) |
May 07, 2015 | 35.76 | 35.76 | 34.63 | 34.72 | 403,149 | -0.10(-0.28%) |
May 06, 2015 | 34.96 | 35.27 | 34.41 | 34.82 | 276,110 | -0.20(-0.57%) |
May 05, 2015 | 35.51 | 35.76 | 34.68 | 35.02 | 560,375 | -0.59(-1.67%) |
May 04, 2015 | 35.37 | 35.96 | 35.37 | 35.61 | 447,263 | +0.30(+0.86%) |