Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.29 | 34.40 | 34.03 | 34.09 | 382,236 | -0.29(-0.84%) |
Jul 30, 2015 | 34.67 | 34.67 | 34.09 | 34.38 | 324,210 | -0.35(-1.01%) |
Jul 29, 2015 | 34.00 | 34.73 | 33.77 | 34.73 | 745,033 | +0.74(+2.18%) |
Jul 28, 2015 | 33.25 | 34.12 | 33.05 | 33.99 | 742,212 | +0.78(+2.35%) |
Jul 27, 2015 | 32.77 | 33.34 | 32.40 | 33.21 | 283,283 | +0.34(+1.03%) |
Jul 24, 2015 | 32.66 | 33.09 | 32.51 | 32.87 | 594,950 | +0.22(+0.67%) |
Jul 23, 2015 | 32.52 | 33.00 | 32.35 | 32.65 | 622,572 | +0.15(+0.46%) |
Jul 22, 2015 | 33.14 | 33.53 | 32.28 | 32.50 | 906,281 | -0.93(-2.78%) |
Jul 21, 2015 | 33.51 | 34.00 | 33.19 | 33.43 | 815,130 | -0.14(-0.42%) |
Jul 20, 2015 | 34.35 | 34.35 | 33.50 | 33.57 | 433,673 | -0.79(-2.30%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.08 | 34.36 | 221,828 | -0.43(-1.24%) |
Jul 16, 2015 | 35.02 | 35.24 | 34.68 | 34.79 | 895,528 | +0.06(+0.17%) |
Jul 15, 2015 | 35.75 | 36.12 | 34.73 | 34.73 | 1,056,483 | -1.19(-3.31%) |
Jul 14, 2015 | 35.64 | 36.17 | 35.61 | 35.92 | 224,404 | +0.23(+0.64%) |
Jul 13, 2015 | 35.43 | 35.70 | 35.25 | 35.69 | 433,891 | +0.67(+1.91%) |
Jul 10, 2015 | 34.65 | 35.13 | 34.52 | 35.02 | 393,867 | -0.02(-0.06%) |
Jul 09, 2015 | 35.10 | 35.37 | 34.98 | 35.04 | 391,331 | +0.11(+0.31%) |
Jul 08, 2015 | 35.20 | 35.74 | 34.73 | 34.93 | 244,832 | -0.82(-2.29%) |
Jul 07, 2015 | 34.67 | 35.77 | 34.41 | 35.75 | 413,197 | +1.00(+2.88%) |
Jul 06, 2015 | 34.98 | 35.03 | 34.62 | 34.75 | 215,498 | -0.42(-1.19%) |
Jul 02, 2015 | 34.70 | 35.17 | 35.17 | 35.17 | 434,700 | +0.58(+1.68%) |
Jul 01, 2015 | 35.28 | 35.28 | 34.50 | 34.59 | 245,849 | -0.52(-1.48%) |
Jun 30, 2015 | 35.70 | 35.78 | 34.96 | 35.11 | 384,167 | -0.26(-0.74%) |
Jun 29, 2015 | 35.63 | 35.97 | 35.36 | 35.37 | 234,557 | -0.71(-1.97%) |
Jun 26, 2015 | 36.28 | 36.68 | 36.00 | 36.08 | 209,973 | -0.28(-0.77%) |
Jun 25, 2015 | 36.96 | 37.05 | 36.32 | 36.36 | 150,967 | -0.43(-1.17%) |
Jun 24, 2015 | 36.82 | 36.97 | 36.66 | 36.79 | 137,892 | -0.07(-0.19%) |
Jun 23, 2015 | 36.86 | 37.05 | 36.76 | 36.86 | 157,075 | +0.00(+0.00%) |
Jun 22, 2015 | 36.92 | 37.00 | 36.81 | 36.86 | 258,916 | +0.09(+0.24%) |
Jun 19, 2015 | 37.06 | 37.30 | 36.77 | 36.77 | 130,961 | -0.56(-1.50%) |
Jun 18, 2015 | 37.53 | 37.56 | 37.23 | 37.33 | 778,961 | -0.04(-0.11%) |
Jun 17, 2015 | 37.55 | 37.56 | 37.13 | 37.37 | 194,683 | +0.00(+0.00%) |
Jun 16, 2015 | 37.49 | 37.61 | 37.18 | 37.37 | 176,197 | -0.11(-0.29%) |
Jun 15, 2015 | 36.74 | 37.53 | 36.66 | 37.48 | 245,698 | +0.56(+1.52%) |
Jun 12, 2015 | 36.89 | 37.16 | 36.71 | 36.92 | 177,157 | -0.14(-0.38%) |
Jun 11, 2015 | 37.02 | 37.25 | 36.95 | 37.06 | 310,379 | +0.02(+0.05%) |
Jun 10, 2015 | 37.35 | 37.39 | 37.01 | 37.04 | 198,832 | -0.14(-0.38%) |
Jun 09, 2015 | 37.24 | 37.40 | 37.17 | 37.18 | 233,400 | -0.04(-0.11%) |
Jun 08, 2015 | 37.52 | 37.53 | 37.07 | 37.22 | 158,955 | -0.27(-0.72%) |
Jun 05, 2015 | 37.02 | 37.64 | 36.95 | 37.49 | 123,368 | +0.30(+0.81%) |
Jun 04, 2015 | 37.88 | 38.07 | 37.11 | 37.19 | 456,171 | -0.72(-1.90%) |
Jun 03, 2015 | 38.39 | 38.57 | 37.86 | 37.91 | 210,577 | -0.71(-1.84%) |
Jun 02, 2015 | 38.46 | 38.63 | 38.29 | 38.62 | 139,509 | +0.23(+0.60%) |
Jun 01, 2015 | 38.57 | 38.85 | 38.33 | 38.39 | 178,602 | -0.08(-0.21%) |
May 29, 2015 | 38.68 | 38.82 | 38.42 | 38.47 | 333,016 | -0.20(-0.52%) |
May 28, 2015 | 39.00 | 39.14 | 38.51 | 38.67 | 291,495 | -0.45(-1.15%) |
May 27, 2015 | 39.03 | 39.25 | 38.95 | 39.12 | 154,154 | +0.01(+0.03%) |
May 26, 2015 | 39.25 | 39.62 | 38.95 | 39.11 | 209,268 | -0.44(-1.11%) |
May 22, 2015 | 39.34 | 39.55 | 39.55 | 39.55 | 145,600 | +0.11(+0.28%) |
May 21, 2015 | 39.50 | 39.53 | 39.22 | 39.44 | 227,072 | +0.05(+0.13%) |
May 20, 2015 | 39.56 | 39.56 | 39.29 | 39.39 | 172,203 | -0.19(-0.48%) |
May 19, 2015 | 39.56 | 39.79 | 39.38 | 39.58 | 152,250 | -0.22(-0.55%) |
May 18, 2015 | 39.52 | 39.86 | 39.41 | 39.80 | 187,030 | +0.27(+0.68%) |
May 15, 2015 | 39.36 | 39.88 | 39.34 | 39.53 | 139,829 | -0.08(-0.20%) |
May 14, 2015 | 39.52 | 39.82 | 39.12 | 39.61 | 211,423 | +0.26(+0.66%) |
May 13, 2015 | 39.04 | 39.95 | 38.96 | 39.35 | 180,516 | +0.66(+1.71%) |
May 12, 2015 | 38.34 | 38.84 | 38.29 | 38.69 | 255,315 | +0.22(+0.57%) |
May 11, 2015 | 38.90 | 38.99 | 38.42 | 38.47 | 185,606 | -0.40(-1.03%) |
May 08, 2015 | 38.76 | 39.16 | 38.60 | 38.87 | 229,314 | +0.27(+0.70%) |
May 07, 2015 | 39.30 | 39.30 | 38.51 | 38.60 | 183,707 | -0.66(-1.68%) |
May 06, 2015 | 39.94 | 39.97 | 39.06 | 39.26 | 205,657 | -0.42(-1.06%) |
May 05, 2015 | 39.69 | 39.95 | 39.49 | 39.68 | 221,138 | +0.14(+0.35%) |
May 04, 2015 | 39.80 | 39.84 | 39.51 | 39.54 | 148,948 | -0.16(-0.40%) |