Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.08 | 32.33 | 32.08 | 32.15 | 8,998 | +0.33(+1.04%) |
Jul 30, 2015 | 31.95 | 31.95 | 31.74 | 31.82 | 8,206 | -0.13(-0.41%) |
Jul 29, 2015 | 31.84 | 31.97 | 31.50 | 31.95 | 21,355 | +0.21(+0.65%) |
Jul 28, 2015 | 31.92 | 31.92 | 31.65 | 31.74 | 11,037 | -0.07(-0.20%) |
Jul 27, 2015 | 31.74 | 31.95 | 31.74 | 31.81 | 9,754 | +0.02(+0.06%) |
Jul 24, 2015 | 31.98 | 31.98 | 31.63 | 31.79 | 15,582 | -0.04(-0.13%) |
Jul 23, 2015 | 32.53 | 32.53 | 31.70 | 31.83 | 15,033 | -0.49(-1.52%) |
Jul 22, 2015 | 32.41 | 32.45 | 32.31 | 32.32 | 6,131 | +0.09(+0.28%) |
Jul 21, 2015 | 32.32 | 32.39 | 32.19 | 32.23 | 10,960 | -0.06(-0.18%) |
Jul 20, 2015 | 32.34 | 32.40 | 32.15 | 32.29 | 16,127 | -0.04(-0.12%) |
Jul 17, 2015 | 32.46 | 32.46 | 32.31 | 32.33 | 16,592 | -0.15(-0.45%) |
Jul 16, 2015 | 32.35 | 32.50 | 32.35 | 32.48 | 7,240 | +0.21(+0.64%) |
Jul 15, 2015 | 32.14 | 32.27 | 32.06 | 32.27 | 11,555 | -0.08(-0.26%) |
Jul 14, 2015 | 32.35 | 32.44 | 32.27 | 32.35 | 9,916 | +0.09(+0.29%) |
Jul 13, 2015 | 32.30 | 32.62 | 32.18 | 32.26 | 30,083 | +0.03(+0.09%) |
Jul 10, 2015 | 32.03 | 32.36 | 32.03 | 32.23 | 30,499 | +0.35(+1.10%) |
Jul 09, 2015 | 32.27 | 32.28 | 31.87 | 31.88 | 17,914 | -0.20(-0.62%) |
Jul 08, 2015 | 32.13 | 32.13 | 32.00 | 32.08 | 11,892 | -0.11(-0.34%) |
Jul 07, 2015 | 32.01 | 32.23 | 32.00 | 32.19 | 11,814 | +0.43(+1.37%) |
Jul 06, 2015 | 31.45 | 31.76 | 31.45 | 31.76 | 5,748 | +0.32(+1.01%) |
Jul 02, 2015 | 31.72 | 31.44 | 31.44 | 31.44 | 20,000 | +0.00(+0.00%) |
Jul 01, 2015 | 31.14 | 31.44 | 31.05 | 31.44 | 12,580 | +0.29(+0.92%) |
Jun 30, 2015 | 31.49 | 31.49 | 31.00 | 31.15 | 17,590 | -0.13(-0.42%) |
Jun 29, 2015 | 31.57 | 31.83 | 31.28 | 31.28 | 27,634 | -0.39(-1.23%) |
Jun 26, 2015 | 31.50 | 31.71 | 31.44 | 31.67 | 8,807 | +0.16(+0.51%) |
Jun 25, 2015 | 31.80 | 31.80 | 31.50 | 31.51 | 25,711 | -0.40(-1.25%) |
Jun 24, 2015 | 32.01 | 32.11 | 31.88 | 31.91 | 24,464 | -0.10(-0.31%) |
Jun 23, 2015 | 32.23 | 32.23 | 32.00 | 32.01 | 16,385 | -0.37(-1.14%) |
Jun 22, 2015 | 32.56 | 32.72 | 32.36 | 32.38 | 18,100 | -0.17(-0.52%) |
Jun 19, 2015 | 32.55 | 32.64 | 32.35 | 32.55 | 12,715 | -0.02(-0.06%) |
Jun 18, 2015 | 32.20 | 32.68 | 32.20 | 32.57 | 17,179 | +0.43(+1.34%) |
Jun 17, 2015 | 31.94 | 32.18 | 31.77 | 32.14 | 19,934 | +0.21(+0.64%) |
Jun 16, 2015 | 31.70 | 31.96 | 31.65 | 31.93 | 8,753 | +0.25(+0.80%) |
Jun 15, 2015 | 31.92 | 31.92 | 31.64 | 31.68 | 16,998 | -0.41(-1.28%) |
Jun 12, 2015 | 32.05 | 32.10 | 31.97 | 32.09 | 12,598 | +0.05(+0.14%) |
Jun 11, 2015 | 32.17 | 32.17 | 32.00 | 32.04 | 12,786 | +0.09(+0.29%) |
Jun 10, 2015 | 31.79 | 32.14 | 31.67 | 31.95 | 25,324 | +0.26(+0.82%) |
Jun 09, 2015 | 32.09 | 32.10 | 31.65 | 31.69 | 30,087 | -0.37(-1.15%) |
Jun 08, 2015 | 31.95 | 32.17 | 31.88 | 32.06 | 217,669 | +0.07(+0.22%) |
Jun 05, 2015 | 31.98 | 32.22 | 31.98 | 31.99 | 65,603 | -0.39(-1.20%) |
Jun 04, 2015 | 32.55 | 32.55 | 32.35 | 32.38 | 66,681 | -0.12(-0.37%) |
Jun 03, 2015 | 32.75 | 32.75 | 32.41 | 32.50 | 22,023 | -0.26(-0.79%) |
Jun 02, 2015 | 32.82 | 32.93 | 32.66 | 32.76 | 12,672 | -0.24(-0.73%) |
Jun 01, 2015 | 32.62 | 33.06 | 32.62 | 33.00 | 18,531 | +0.37(+1.15%) |
May 29, 2015 | 33.05 | 33.05 | 32.63 | 32.63 | 13,033 | -0.41(-1.24%) |
May 28, 2015 | 33.03 | 33.07 | 32.85 | 33.03 | 13,759 | -0.08(-0.24%) |
May 27, 2015 | 32.84 | 33.12 | 32.81 | 33.12 | 14,113 | +0.29(+0.89%) |
May 26, 2015 | 33.07 | 33.07 | 32.68 | 32.82 | 16,939 | -0.22(-0.68%) |
May 22, 2015 | 33.00 | 33.05 | 33.05 | 33.05 | 20,000 | -0.08(-0.24%) |
May 21, 2015 | 33.36 | 33.36 | 32.95 | 33.13 | 44,388 | -0.13(-0.39%) |
May 20, 2015 | 33.44 | 33.45 | 33.24 | 33.26 | 13,952 | -0.05(-0.15%) |
May 19, 2015 | 33.21 | 33.40 | 33.21 | 33.31 | 22,073 | -0.09(-0.25%) |
May 18, 2015 | 33.36 | 33.45 | 33.19 | 33.40 | 22,019 | +0.03(+0.10%) |
May 15, 2015 | 33.31 | 33.47 | 33.16 | 33.36 | 35,014 | +0.10(+0.30%) |
May 14, 2015 | 32.78 | 33.26 | 32.78 | 33.26 | 20,837 | +0.60(+1.83%) |
May 13, 2015 | 33.22 | 33.33 | 32.62 | 32.66 | 20,996 | -0.35(-1.06%) |
May 12, 2015 | 32.72 | 33.04 | 32.42 | 33.01 | 29,733 | +0.09(+0.27%) |
May 11, 2015 | 33.43 | 33.47 | 32.88 | 32.92 | 14,027 | -0.51(-1.52%) |
May 08, 2015 | 33.44 | 33.80 | 33.40 | 33.43 | 25,306 | +0.39(+1.18%) |
May 07, 2015 | 32.70 | 33.09 | 32.54 | 33.04 | 40,542 | +0.44(+1.35%) |
May 06, 2015 | 32.82 | 32.82 | 32.40 | 32.60 | 35,698 | -0.18(-0.56%) |
May 05, 2015 | 33.51 | 33.51 | 32.66 | 32.78 | 21,658 | -0.67(-1.99%) |
May 04, 2015 | 33.60 | 33.78 | 33.43 | 33.45 | 26,839 | -0.01(-0.03%) |