Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.51 | 33.56 | 33.15 | 33.27 | 307,524 | -0.46(-1.35%) |
Jul 30, 2015 | 33.72 | 33.80 | 33.23 | 33.72 | 90,764 | -0.03(-0.07%) |
Jul 29, 2015 | 33.61 | 33.90 | 33.54 | 33.75 | 66,054 | +0.19(+0.58%) |
Jul 28, 2015 | 33.92 | 33.92 | 33.36 | 33.56 | 102,699 | -0.22(-0.65%) |
Jul 27, 2015 | 33.64 | 33.78 | 33.34 | 33.77 | 70,637 | -0.13(-0.40%) |
Jul 24, 2015 | 34.11 | 34.12 | 33.71 | 33.91 | 112,192 | -0.24(-0.72%) |
Jul 23, 2015 | 34.59 | 34.73 | 34.10 | 34.15 | 101,918 | -0.37(-1.07%) |
Jul 22, 2015 | 34.50 | 34.56 | 34.31 | 34.53 | 78,748 | +0.04(+0.12%) |
Jul 21, 2015 | 34.79 | 35.01 | 34.19 | 34.48 | 98,141 | -0.41(-1.18%) |
Jul 20, 2015 | 35.15 | 35.15 | 34.58 | 34.90 | 128,384 | -0.07(-0.19%) |
Jul 17, 2015 | 35.17 | 35.31 | 34.92 | 34.96 | 63,492 | -0.24(-0.69%) |
Jul 16, 2015 | 35.20 | 35.39 | 35.14 | 35.21 | 66,200 | +0.14(+0.41%) |
Jul 15, 2015 | 35.31 | 35.33 | 34.93 | 35.06 | 86,909 | -0.26(-0.74%) |
Jul 14, 2015 | 35.26 | 35.54 | 35.14 | 35.33 | 84,602 | +0.07(+0.19%) |
Jul 13, 2015 | 35.41 | 35.54 | 35.09 | 35.26 | 97,458 | +0.06(+0.17%) |
Jul 10, 2015 | 35.29 | 35.45 | 35.13 | 35.20 | 103,103 | +0.28(+0.80%) |
Jul 09, 2015 | 35.48 | 35.57 | 34.91 | 34.92 | 176,837 | -0.06(-0.17%) |
Jul 08, 2015 | 35.22 | 35.40 | 34.91 | 34.98 | 162,464 | -0.43(-1.21%) |
Jul 07, 2015 | 35.54 | 35.65 | 34.71 | 35.41 | 121,874 | -0.11(-0.31%) |
Jul 06, 2015 | 35.26 | 35.61 | 35.15 | 35.52 | 74,146 | +0.07(+0.19%) |
Jul 02, 2015 | 35.79 | 35.45 | 35.45 | 35.45 | 76,521 | -0.23(-0.64%) |
Jul 01, 2015 | 35.74 | 35.97 | 35.35 | 35.68 | 119,328 | +0.33(+0.93%) |
Jun 30, 2015 | 35.60 | 35.72 | 35.32 | 35.35 | 174,474 | +0.11(+0.31%) |
Jun 29, 2015 | 36.05 | 36.13 | 35.22 | 35.24 | 167,488 | -0.96(-2.65%) |
Jun 26, 2015 | 36.15 | 36.64 | 35.84 | 36.20 | 523,713 | +0.19(+0.52%) |
Jun 25, 2015 | 36.03 | 36.05 | 35.62 | 36.02 | 132,370 | +0.13(+0.35%) |
Jun 24, 2015 | 36.04 | 36.24 | 35.66 | 35.89 | 77,744 | -0.14(-0.40%) |
Jun 23, 2015 | 36.06 | 36.32 | 35.88 | 36.03 | 110,460 | -0.08(-0.23%) |
Jun 22, 2015 | 36.19 | 36.47 | 35.79 | 36.12 | 82,646 | +0.02(+0.05%) |
Jun 19, 2015 | 36.20 | 36.37 | 36.08 | 36.10 | 201,814 | -0.19(-0.53%) |
Jun 18, 2015 | 35.97 | 36.55 | 35.70 | 36.30 | 103,339 | +0.35(+0.96%) |
Jun 17, 2015 | 36.25 | 36.31 | 35.70 | 35.95 | 98,813 | -0.13(-0.37%) |
Jun 16, 2015 | 35.55 | 36.20 | 35.55 | 36.08 | 85,593 | +0.39(+1.09%) |
Jun 15, 2015 | 35.74 | 35.81 | 35.27 | 35.70 | 86,374 | -0.34(-0.94%) |
Jun 12, 2015 | 36.17 | 36.48 | 35.93 | 36.03 | 81,907 | -0.34(-0.93%) |
Jun 11, 2015 | 36.19 | 36.42 | 35.88 | 36.37 | 43,755 | +0.28(+0.77%) |
Jun 10, 2015 | 35.78 | 36.25 | 35.78 | 36.09 | 124,889 | +0.44(+1.25%) |
Jun 09, 2015 | 35.63 | 35.98 | 35.41 | 35.65 | 55,694 | -0.02(-0.05%) |
Jun 08, 2015 | 35.77 | 35.83 | 35.50 | 35.67 | 44,472 | -0.13(-0.38%) |
Jun 05, 2015 | 35.58 | 35.82 | 35.25 | 35.80 | 99,777 | +0.13(+0.38%) |
Jun 04, 2015 | 35.85 | 35.85 | 35.47 | 35.67 | 52,472 | -0.40(-1.12%) |
Jun 03, 2015 | 35.99 | 36.35 | 35.88 | 36.07 | 91,686 | +0.26(+0.73%) |
Jun 02, 2015 | 35.51 | 36.25 | 35.51 | 35.81 | 95,713 | +0.08(+0.21%) |
Jun 01, 2015 | 35.60 | 35.97 | 35.17 | 35.73 | 93,772 | +0.18(+0.50%) |
May 29, 2015 | 35.86 | 36.06 | 35.15 | 35.56 | 130,013 | -0.42(-1.17%) |
May 28, 2015 | 36.05 | 36.05 | 35.65 | 35.98 | 86,701 | -0.13(-0.37%) |
May 27, 2015 | 35.75 | 36.20 | 35.67 | 36.11 | 50,807 | +0.37(+1.03%) |
May 26, 2015 | 35.96 | 35.96 | 35.69 | 35.74 | 95,028 | -0.25(-0.70%) |
May 22, 2015 | 36.11 | 35.99 | 35.99 | 35.99 | 103,764 | -0.08(-0.23%) |
May 21, 2015 | 35.73 | 36.28 | 35.73 | 36.08 | 77,565 | +0.23(+0.63%) |
May 20, 2015 | 35.81 | 36.04 | 35.75 | 35.85 | 57,529 | +0.01(+0.02%) |
May 19, 2015 | 35.93 | 36.03 | 35.70 | 35.84 | 62,243 | -0.15(-0.42%) |
May 18, 2015 | 35.76 | 36.09 | 35.67 | 35.99 | 105,821 | +0.20(+0.56%) |
May 15, 2015 | 36.02 | 36.02 | 35.61 | 35.79 | 57,112 | -0.21(-0.58%) |
May 14, 2015 | 35.71 | 36.09 | 35.65 | 36.00 | 101,634 | +0.37(+1.04%) |
May 13, 2015 | 35.55 | 35.74 | 35.46 | 35.63 | 60,452 | +0.13(+0.38%) |
May 12, 2015 | 35.36 | 35.67 | 34.90 | 35.50 | 67,622 | -0.02(-0.05%) |
May 11, 2015 | 35.29 | 35.73 | 35.17 | 35.51 | 129,695 | +0.11(+0.31%) |
May 08, 2015 | 35.32 | 35.59 | 35.01 | 35.41 | 103,521 | +0.34(+0.98%) |
May 07, 2015 | 35.07 | 35.20 | 34.96 | 35.06 | 54,753 | -0.17(-0.48%) |
May 06, 2015 | 35.07 | 35.28 | 34.75 | 35.23 | 108,246 | +0.23(+0.67%) |
May 05, 2015 | 35.25 | 35.51 | 34.97 | 34.99 | 130,919 | -0.22(-0.62%) |
May 04, 2015 | 35.00 | 35.59 | 35.00 | 35.21 | 97,484 | +0.35(+1.01%) |