Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.14 | 33.52 | 32.87 | 33.14 | 829,064 | +0.15(+0.44%) |
Jul 30, 2015 | 32.91 | 33.21 | 32.78 | 32.99 | 1,144,868 | -0.07(-0.21%) |
Jul 29, 2015 | 33.07 | 33.26 | 32.86 | 33.06 | 921,891 | -0.12(-0.35%) |
Jul 28, 2015 | 32.31 | 33.31 | 32.15 | 33.17 | 1,501,537 | +1.09(+3.40%) |
Jul 27, 2015 | 32.16 | 32.20 | 31.75 | 32.08 | 1,213,263 | -0.27(-0.83%) |
Jul 24, 2015 | 33.10 | 33.15 | 32.33 | 32.35 | 744,435 | -0.84(-2.54%) |
Jul 23, 2015 | 33.48 | 33.63 | 33.15 | 33.20 | 1,206,187 | -0.21(-0.62%) |
Jul 22, 2015 | 33.14 | 33.67 | 33.01 | 33.40 | 1,300,607 | +0.31(+0.93%) |
Jul 21, 2015 | 32.99 | 33.16 | 32.85 | 33.10 | 1,109,136 | +0.18(+0.54%) |
Jul 20, 2015 | 32.98 | 33.18 | 32.72 | 32.92 | 904,519 | -0.09(-0.28%) |
Jul 17, 2015 | 33.90 | 33.90 | 32.91 | 33.01 | 972,682 | -0.81(-2.40%) |
Jul 16, 2015 | 34.18 | 34.34 | 33.80 | 33.83 | 1,042,956 | -0.21(-0.63%) |
Jul 15, 2015 | 35.33 | 35.33 | 33.89 | 34.04 | 2,590,548 | -1.53(-4.31%) |
Jul 14, 2015 | 35.99 | 36.07 | 35.28 | 35.58 | 1,189,346 | -0.57(-1.57%) |
Jul 13, 2015 | 35.92 | 36.26 | 35.73 | 36.14 | 817,335 | +0.45(+1.27%) |
Jul 10, 2015 | 35.35 | 35.81 | 35.32 | 35.69 | 1,045,209 | +0.63(+1.79%) |
Jul 09, 2015 | 35.42 | 35.60 | 34.80 | 35.06 | 1,400,929 | +0.03(+0.09%) |
Jul 08, 2015 | 35.38 | 35.68 | 34.94 | 35.03 | 1,416,470 | -0.60(-1.68%) |
Jul 07, 2015 | 34.92 | 35.75 | 34.68 | 35.63 | 1,503,916 | +0.87(+2.52%) |
Jul 06, 2015 | 34.48 | 34.90 | 34.29 | 34.76 | 1,906,649 | +0.03(+0.09%) |
Jul 02, 2015 | 34.72 | 34.72 | 34.72 | 34.72 | 1,353,277 | +0.18(+0.51%) |
Jul 01, 2015 | 34.72 | 35.04 | 34.50 | 34.55 | 1,833,068 | +0.02(+0.07%) |
Jun 30, 2015 | 34.39 | 34.76 | 34.17 | 34.53 | 1,693,337 | +0.42(+1.24%) |
Jun 29, 2015 | 35.44 | 35.74 | 34.06 | 34.10 | 1,740,172 | -1.40(-3.93%) |
Jun 26, 2015 | 35.45 | 35.69 | 35.22 | 35.50 | 5,527,951 | +0.03(+0.09%) |
Jun 25, 2015 | 36.03 | 36.17 | 35.31 | 35.47 | 1,070,990 | -0.57(-1.58%) |
Jun 24, 2015 | 35.94 | 36.18 | 35.70 | 36.04 | 986,698 | +0.18(+0.51%) |
Jun 23, 2015 | 35.67 | 36.21 | 35.67 | 35.85 | 1,028,146 | +0.35(+0.97%) |
Jun 22, 2015 | 35.90 | 36.00 | 35.47 | 35.51 | 694,605 | -0.20(-0.56%) |
Jun 19, 2015 | 35.65 | 36.09 | 35.58 | 35.71 | 870,040 | +0.09(+0.26%) |
Jun 18, 2015 | 35.75 | 36.00 | 35.55 | 35.61 | 889,695 | -0.11(-0.30%) |
Jun 17, 2015 | 35.75 | 36.04 | 35.54 | 35.72 | 647,004 | +0.09(+0.26%) |
Jun 16, 2015 | 35.72 | 36.30 | 35.57 | 35.63 | 592,873 | -0.18(-0.51%) |
Jun 15, 2015 | 35.67 | 36.10 | 35.32 | 35.81 | 745,060 | +0.01(+0.02%) |
Jun 12, 2015 | 35.92 | 36.26 | 35.78 | 35.81 | 537,246 | -0.15(-0.43%) |
Jun 11, 2015 | 35.93 | 36.37 | 35.78 | 35.96 | 959,677 | +0.14(+0.39%) |
Jun 10, 2015 | 35.08 | 35.87 | 35.05 | 35.82 | 1,234,860 | +0.67(+1.90%) |
Jun 09, 2015 | 35.09 | 35.37 | 34.80 | 35.15 | 1,514,507 | +0.15(+0.44%) |
Jun 08, 2015 | 34.70 | 35.30 | 34.58 | 35.00 | 889,132 | +0.41(+1.19%) |
Jun 05, 2015 | 35.18 | 35.24 | 34.58 | 34.59 | 1,138,769 | -0.50(-1.42%) |
Jun 04, 2015 | 35.35 | 35.64 | 35.02 | 35.09 | 1,284,637 | -0.32(-0.91%) |
Jun 03, 2015 | 35.67 | 35.67 | 35.38 | 35.41 | 1,335,998 | +0.01(+0.02%) |
Jun 02, 2015 | 34.98 | 35.64 | 34.95 | 35.40 | 1,917,584 | +1.09(+3.19%) |
Jun 01, 2015 | 33.70 | 34.54 | 33.60 | 34.31 | 2,457,454 | +0.76(+2.25%) |
May 29, 2015 | 34.38 | 35.12 | 33.43 | 33.55 | 4,696,712 | -0.90(-2.62%) |
May 28, 2015 | 34.73 | 34.90 | 33.88 | 34.45 | 3,022,473 | -0.17(-0.49%) |
May 27, 2015 | 35.19 | 35.37 | 34.58 | 34.62 | 1,599,042 | -0.50(-1.44%) |
May 26, 2015 | 34.93 | 35.42 | 34.73 | 35.12 | 1,579,666 | +0.24(+0.68%) |
May 22, 2015 | 34.96 | 34.89 | 34.89 | 34.89 | 1,107,001 | -0.24(-0.67%) |
May 21, 2015 | 34.34 | 35.19 | 34.17 | 35.12 | 1,467,107 | +0.64(+1.86%) |
May 20, 2015 | 34.60 | 34.67 | 34.02 | 34.48 | 1,277,844 | -0.05(-0.13%) |
May 19, 2015 | 35.15 | 35.25 | 34.49 | 34.53 | 1,724,366 | -0.68(-1.93%) |
May 18, 2015 | 35.46 | 35.71 | 35.04 | 35.21 | 1,111,857 | -0.19(-0.54%) |
May 15, 2015 | 35.28 | 35.48 | 35.09 | 35.40 | 917,629 | +0.20(+0.56%) |
May 14, 2015 | 36.43 | 36.43 | 35.15 | 35.20 | 1,578,521 | -1.32(-3.62%) |
May 13, 2015 | 36.78 | 37.09 | 36.19 | 36.52 | 1,042,557 | -0.16(-0.44%) |
May 12, 2015 | 36.61 | 36.88 | 36.25 | 36.68 | 1,113,201 | -0.11(-0.31%) |
May 11, 2015 | 36.80 | 37.01 | 36.77 | 36.80 | 816,960 | +0.12(+0.33%) |
May 08, 2015 | 36.38 | 36.78 | 36.28 | 36.68 | 1,122,619 | +0.52(+1.44%) |
May 07, 2015 | 35.55 | 36.19 | 35.41 | 36.16 | 883,618 | +0.60(+1.70%) |
May 06, 2015 | 36.06 | 36.06 | 35.13 | 35.55 | 1,042,269 | -0.34(-0.94%) |
May 05, 2015 | 35.67 | 36.33 | 35.54 | 35.89 | 1,622,009 | +0.21(+0.60%) |
May 04, 2015 | 35.24 | 35.77 | 35.00 | 35.67 | 864,619 | +0.42(+1.19%) |