Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.11 | 34.11 | 33.89 | 33.90 | 5,473 | -0.04(-0.13%) |
Jul 30, 2015 | 33.90 | 33.97 | 33.75 | 33.95 | 12,710 | -0.02(-0.06%) |
Jul 29, 2015 | 33.70 | 34.00 | 33.70 | 33.97 | 41,682 | +0.38(+1.13%) |
Jul 28, 2015 | 33.50 | 33.63 | 33.33 | 33.59 | 16,123 | +0.40(+1.21%) |
Jul 27, 2015 | 33.20 | 33.25 | 33.13 | 33.19 | 25,899 | -0.20(-0.60%) |
Jul 24, 2015 | 33.62 | 33.62 | 33.35 | 33.39 | 9,283 | -0.21(-0.64%) |
Jul 23, 2015 | 33.77 | 33.81 | 33.60 | 33.60 | 102,949 | -0.14(-0.43%) |
Jul 22, 2015 | 33.62 | 33.85 | 33.62 | 33.75 | 25,798 | +0.01(+0.03%) |
Jul 21, 2015 | 33.97 | 33.97 | 33.66 | 33.74 | 12,338 | -0.26(-0.77%) |
Jul 20, 2015 | 33.94 | 34.03 | 33.91 | 34.00 | 16,544 | +0.04(+0.13%) |
Jul 17, 2015 | 33.98 | 33.98 | 33.87 | 33.96 | 33,446 | -0.04(-0.13%) |
Jul 16, 2015 | 33.94 | 34.01 | 33.91 | 34.00 | 10,495 | +0.18(+0.54%) |
Jul 15, 2015 | 33.90 | 33.90 | 33.80 | 33.82 | 11,507 | -0.06(-0.18%) |
Jul 14, 2015 | 33.87 | 33.92 | 33.78 | 33.88 | 31,802 | +0.04(+0.13%) |
Jul 13, 2015 | 33.76 | 33.84 | 33.73 | 33.83 | 11,654 | +0.38(+1.15%) |
Jul 10, 2015 | 33.34 | 33.54 | 33.34 | 33.45 | 8,911 | +0.27(+0.82%) |
Jul 09, 2015 | 33.31 | 33.43 | 33.13 | 33.18 | 12,691 | +0.17(+0.50%) |
Jul 08, 2015 | 33.24 | 33.24 | 32.95 | 33.01 | 20,307 | -0.39(-1.18%) |
Jul 07, 2015 | 33.26 | 33.44 | 32.88 | 33.41 | 20,705 | +0.25(+0.76%) |
Jul 06, 2015 | 33.07 | 33.20 | 32.93 | 33.15 | 10,624 | +0.03(+0.11%) |
Jul 02, 2015 | 33.20 | 33.12 | 33.12 | 33.12 | 11,904 | -0.11(-0.34%) |
Jul 01, 2015 | 33.18 | 33.27 | 33.13 | 33.23 | 14,757 | +0.29(+0.88%) |
Jun 30, 2015 | 32.85 | 33.16 | 32.85 | 32.94 | 20,881 | +0.02(+0.05%) |
Jun 29, 2015 | 33.35 | 33.37 | 32.93 | 32.93 | 16,906 | -0.61(-1.82%) |
Jun 26, 2015 | 33.59 | 33.61 | 33.49 | 33.54 | 9,029 | +0.07(+0.21%) |
Jun 25, 2015 | 33.59 | 33.61 | 33.44 | 33.47 | 69,679 | -0.11(-0.34%) |
Jun 24, 2015 | 33.77 | 33.80 | 33.57 | 33.58 | 19,691 | -0.21(-0.63%) |
Jun 23, 2015 | 33.90 | 33.78 | 33.67 | 33.79 | 28,783 | +0.01(+0.03%) |
Jun 22, 2015 | 33.89 | 33.90 | 33.74 | 33.78 | 20,171 | +0.15(+0.44%) |
Jun 19, 2015 | 33.86 | 33.86 | 33.63 | 33.64 | 14,992 | -0.21(-0.63%) |
Jun 18, 2015 | 33.61 | 33.87 | 33.61 | 33.85 | 8,135 | +0.35(+1.05%) |
Jun 17, 2015 | 33.52 | 33.56 | 33.30 | 33.50 | 7,292 | +0.09(+0.27%) |
Jun 16, 2015 | 33.11 | 33.41 | 33.11 | 33.41 | 8,668 | +0.21(+0.64%) |
Jun 15, 2015 | 33.08 | 33.31 | 33.08 | 33.19 | 37,128 | -0.27(-0.80%) |
Jun 12, 2015 | 33.62 | 33.62 | 33.39 | 33.46 | 15,444 | -0.13(-0.39%) |
Jun 11, 2015 | 33.62 | 33.65 | 33.58 | 33.59 | 47,737 | +0.17(+0.52%) |
Jun 10, 2015 | 33.26 | 33.50 | 33.26 | 33.42 | 12,358 | +0.29(+0.86%) |
Jun 09, 2015 | 33.10 | 33.17 | 33.09 | 33.13 | 10,760 | -0.02(-0.06%) |
Jun 08, 2015 | 33.20 | 33.22 | 33.16 | 33.16 | 7,485 | -0.13(-0.40%) |
Jun 05, 2015 | 33.39 | 33.39 | 33.26 | 33.29 | 18,690 | -0.09(-0.26%) |
Jun 04, 2015 | 33.58 | 33.63 | 33.34 | 33.38 | 11,475 | -0.33(-0.98%) |
Jun 03, 2015 | 33.73 | 33.78 | 33.66 | 33.71 | 8,926 | +0.10(+0.31%) |
Jun 02, 2015 | 33.49 | 33.74 | 33.49 | 33.60 | 8,988 | -0.13(-0.38%) |
Jun 01, 2015 | 33.71 | 33.77 | 33.55 | 33.73 | 10,511 | +0.12(+0.36%) |
May 29, 2015 | 33.86 | 33.86 | 33.58 | 33.61 | 12,128 | -0.19(-0.57%) |
May 28, 2015 | 33.85 | 33.85 | 33.74 | 33.80 | 12,943 | -0.08(-0.23%) |
May 27, 2015 | 33.76 | 33.90 | 33.73 | 33.88 | 20,314 | +0.23(+0.70%) |
May 26, 2015 | 33.98 | 33.98 | 33.58 | 33.65 | 13,183 | -0.33(-0.97%) |
May 22, 2015 | 34.07 | 33.98 | 33.98 | 33.98 | 8,994 | -0.11(-0.32%) |
May 21, 2015 | 34.11 | 34.11 | 34.04 | 34.08 | 11,911 | -0.00(-0.01%) |
May 20, 2015 | 34.19 | 34.19 | 34.04 | 34.09 | 19,973 | +0.03(+0.09%) |
May 19, 2015 | 34.12 | 34.18 | 34.00 | 34.06 | 13,080 | -0.00(-0.01%) |
May 18, 2015 | 34.01 | 34.07 | 33.97 | 34.06 | 8,042 | +0.08(+0.23%) |
May 15, 2015 | 33.85 | 34.00 | 33.85 | 33.98 | 12,828 | +0.04(+0.13%) |
May 14, 2015 | 33.76 | 33.94 | 33.71 | 33.94 | 4,921 | +0.37(+1.11%) |
May 13, 2015 | 33.68 | 33.74 | 33.51 | 33.57 | 32,192 | -0.02(-0.05%) |
May 12, 2015 | 33.65 | 33.65 | 33.39 | 33.58 | 18,137 | +0.02(+0.07%) |
May 11, 2015 | 33.52 | 33.68 | 33.52 | 33.56 | 8,764 | -0.08(-0.23%) |
May 08, 2015 | 33.58 | 33.66 | 33.53 | 33.64 | 8,365 | +0.41(+1.23%) |
May 07, 2015 | 33.12 | 33.25 | 33.06 | 33.23 | 10,227 | +0.25(+0.75%) |
May 06, 2015 | 33.08 | 33.08 | 32.95 | 32.98 | 7,438 | -0.18(-0.54%) |
May 05, 2015 | 33.31 | 33.34 | 33.10 | 33.16 | 16,729 | -0.29(-0.88%) |
May 04, 2015 | 33.42 | 33.51 | 33.42 | 33.45 | 8,420 | +0.16(+0.49%) |