Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.05 | 34.30 | 33.66 | 33.77 | 675,686 | -0.18(-0.54%) |
Jul 30, 2015 | 33.88 | 34.13 | 33.60 | 33.95 | 959,555 | -0.07(-0.22%) |
Jul 29, 2015 | 33.30 | 34.16 | 32.90 | 34.02 | 1,450,210 | +0.95(+2.87%) |
Jul 28, 2015 | 33.66 | 33.81 | 33.03 | 33.07 | 1,564,491 | -0.28(-0.84%) |
Jul 27, 2015 | 33.89 | 33.89 | 32.64 | 33.35 | 1,144,658 | -0.96(-2.79%) |
Jul 24, 2015 | 34.49 | 34.60 | 33.25 | 34.31 | 1,364,381 | -0.04(-0.12%) |
Jul 23, 2015 | 35.41 | 36.23 | 33.88 | 34.35 | 1,972,071 | -0.94(-2.68%) |
Jul 22, 2015 | 35.42 | 35.55 | 34.46 | 35.29 | 1,281,904 | -0.30(-0.85%) |
Jul 21, 2015 | 34.45 | 35.66 | 33.71 | 35.60 | 874,203 | +0.99(+2.87%) |
Jul 20, 2015 | 35.14 | 35.53 | 34.43 | 34.60 | 793,295 | -0.54(-1.53%) |
Jul 17, 2015 | 34.45 | 35.20 | 34.02 | 35.14 | 788,700 | +0.47(+1.36%) |
Jul 16, 2015 | 34.90 | 35.66 | 34.47 | 34.67 | 1,856,566 | +0.22(+0.65%) |
Jul 15, 2015 | 33.94 | 34.53 | 33.56 | 34.45 | 1,128,358 | +0.62(+1.84%) |
Jul 14, 2015 | 33.93 | 34.20 | 33.49 | 33.82 | 798,594 | -0.15(-0.43%) |
Jul 13, 2015 | 33.19 | 33.97 | 32.57 | 33.97 | 1,296,499 | +1.30(+3.97%) |
Jul 10, 2015 | 32.62 | 32.88 | 31.80 | 32.67 | 1,757,399 | +0.72(+2.26%) |
Jul 09, 2015 | 32.57 | 32.91 | 31.93 | 31.95 | 1,187,685 | -0.27(-0.85%) |
Jul 08, 2015 | 32.85 | 33.05 | 32.22 | 32.22 | 1,337,405 | -0.88(-2.67%) |
Jul 07, 2015 | 33.61 | 33.61 | 32.22 | 33.11 | 1,967,378 | -0.51(-1.53%) |
Jul 06, 2015 | 33.36 | 33.71 | 33.27 | 33.62 | 1,712,709 | -0.18(-0.54%) |
Jul 02, 2015 | 34.17 | 33.80 | 33.80 | 33.80 | 994,231 | -0.31(-0.91%) |
Jul 01, 2015 | 34.61 | 34.97 | 33.99 | 34.11 | 799,326 | +0.05(+0.16%) |
Jun 30, 2015 | 33.16 | 34.17 | 33.12 | 34.06 | 1,686,242 | +1.25(+3.80%) |
Jun 29, 2015 | 34.60 | 34.63 | 32.75 | 32.81 | 1,701,875 | -2.29(-6.52%) |
Jun 26, 2015 | 34.79 | 35.23 | 34.65 | 35.10 | 2,241,836 | +0.62(+1.81%) |
Jun 25, 2015 | 34.62 | 34.78 | 34.28 | 34.48 | 673,694 | +0.07(+0.19%) |
Jun 24, 2015 | 34.94 | 35.12 | 34.39 | 34.41 | 969,929 | -0.67(-1.90%) |
Jun 23, 2015 | 35.19 | 35.46 | 34.77 | 35.08 | 1,748,872 | +0.01(+0.03%) |
Jun 22, 2015 | 35.64 | 35.64 | 34.99 | 35.06 | 1,138,302 | -0.16(-0.45%) |
Jun 19, 2015 | 35.26 | 35.55 | 35.17 | 35.22 | 4,729,976 | -0.16(-0.46%) |
Jun 18, 2015 | 35.00 | 35.58 | 34.98 | 35.38 | 1,825,829 | +0.61(+1.76%) |
Jun 17, 2015 | 34.71 | 35.12 | 34.40 | 34.77 | 1,194,867 | +0.20(+0.58%) |
Jun 16, 2015 | 34.19 | 34.62 | 33.71 | 34.57 | 1,165,978 | +0.29(+0.85%) |
Jun 15, 2015 | 33.02 | 34.39 | 33.02 | 34.28 | 1,301,039 | +0.91(+2.74%) |
Jun 12, 2015 | 33.71 | 33.71 | 33.23 | 33.37 | 719,274 | -0.50(-1.47%) |
Jun 11, 2015 | 33.62 | 33.87 | 33.31 | 33.86 | 689,023 | +0.28(+0.83%) |
Jun 10, 2015 | 33.22 | 33.66 | 33.04 | 33.59 | 862,099 | +0.58(+1.76%) |
Jun 09, 2015 | 33.43 | 33.50 | 32.89 | 33.00 | 1,325,818 | -0.50(-1.48%) |
Jun 08, 2015 | 34.21 | 34.22 | 33.50 | 33.50 | 563,618 | -0.64(-1.88%) |
Jun 05, 2015 | 33.95 | 34.17 | 33.48 | 34.14 | 1,375,636 | +0.38(+1.13%) |
Jun 04, 2015 | 33.97 | 34.18 | 33.67 | 33.76 | 669,356 | -0.35(-1.03%) |
Jun 03, 2015 | 33.95 | 34.14 | 33.62 | 34.11 | 461,502 | +0.41(+1.20%) |
Jun 02, 2015 | 33.38 | 33.91 | 33.28 | 33.71 | 522,266 | +0.08(+0.23%) |
Jun 01, 2015 | 33.83 | 33.88 | 33.25 | 33.63 | 630,614 | -0.02(-0.05%) |
May 29, 2015 | 34.00 | 34.03 | 33.57 | 33.65 | 834,866 | -0.30(-0.87%) |
May 28, 2015 | 34.02 | 34.09 | 33.67 | 33.94 | 558,925 | -0.13(-0.39%) |
May 27, 2015 | 33.13 | 34.15 | 33.13 | 34.08 | 709,576 | +0.22(+0.66%) |
May 26, 2015 | 33.99 | 34.04 | 33.51 | 33.85 | 898,267 | -0.21(-0.62%) |
May 22, 2015 | 34.09 | 34.06 | 34.06 | 34.06 | 508,096 | -0.12(-0.35%) |
May 21, 2015 | 33.80 | 34.22 | 33.43 | 34.19 | 1,038,518 | +0.42(+1.26%) |
May 20, 2015 | 33.50 | 33.94 | 33.20 | 33.76 | 468,178 | +0.35(+1.03%) |
May 19, 2015 | 34.31 | 34.35 | 33.25 | 33.42 | 1,334,812 | -0.71(-2.08%) |
May 18, 2015 | 33.73 | 34.22 | 33.66 | 34.13 | 883,504 | +0.31(+0.91%) |
May 15, 2015 | 33.78 | 34.12 | 33.61 | 33.82 | 960,956 | -0.02(-0.07%) |
May 14, 2015 | 33.51 | 33.94 | 33.28 | 33.84 | 795,043 | +0.43(+1.29%) |
May 13, 2015 | 33.56 | 33.85 | 33.37 | 33.41 | 939,834 | +0.00(+0.00%) |
May 12, 2015 | 33.31 | 33.56 | 33.13 | 33.41 | 814,569 | +0.00(+0.00%) |
May 11, 2015 | 33.70 | 33.79 | 33.35 | 33.41 | 1,229,669 | -0.21(-0.63%) |
May 08, 2015 | 33.53 | 33.85 | 33.34 | 33.62 | 1,012,353 | +0.44(+1.31%) |
May 07, 2015 | 32.93 | 33.32 | 32.87 | 33.19 | 1,056,591 | +0.13(+0.38%) |
May 06, 2015 | 32.70 | 33.07 | 32.63 | 33.06 | 1,747,909 | +0.41(+1.26%) |
May 05, 2015 | 32.58 | 32.85 | 32.57 | 32.65 | 781,386 | -0.04(-0.13%) |
May 04, 2015 | 32.57 | 33.13 | 32.57 | 32.69 | 1,286,966 | +0.17(+0.52%) |