Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.06 | 34.03 | 32.60 | 32.70 | 78,968 | -0.20(-0.61%) |
Jul 30, 2015 | 32.47 | 33.24 | 32.23 | 32.90 | 140,378 | +0.42(+1.29%) |
Jul 29, 2015 | 32.67 | 32.89 | 32.11 | 32.48 | 111,572 | -0.17(-0.53%) |
Jul 28, 2015 | 32.32 | 32.71 | 32.00 | 32.66 | 99,004 | +0.52(+1.60%) |
Jul 27, 2015 | 33.15 | 33.15 | 31.91 | 32.14 | 158,746 | -1.15(-3.44%) |
Jul 24, 2015 | 33.69 | 33.85 | 33.29 | 33.29 | 112,730 | -0.54(-1.61%) |
Jul 23, 2015 | 34.21 | 34.21 | 33.61 | 33.83 | 131,393 | -0.33(-0.98%) |
Jul 22, 2015 | 34.14 | 34.41 | 33.88 | 34.16 | 79,224 | +0.04(+0.11%) |
Jul 21, 2015 | 33.86 | 34.32 | 33.86 | 34.13 | 92,964 | +0.20(+0.59%) |
Jul 20, 2015 | 34.13 | 34.39 | 33.76 | 33.93 | 92,091 | -0.19(-0.56%) |
Jul 17, 2015 | 34.57 | 34.83 | 34.04 | 34.12 | 99,576 | -0.42(-1.22%) |
Jul 16, 2015 | 34.50 | 34.68 | 34.39 | 34.54 | 85,000 | +0.10(+0.28%) |
Jul 15, 2015 | 34.34 | 34.59 | 34.03 | 34.44 | 83,882 | +0.07(+0.19%) |
Jul 14, 2015 | 33.98 | 34.45 | 33.90 | 34.37 | 115,024 | +0.40(+1.18%) |
Jul 13, 2015 | 33.95 | 34.06 | 33.73 | 33.97 | 165,099 | +0.10(+0.28%) |
Jul 10, 2015 | 33.88 | 34.21 | 33.80 | 33.88 | 204,117 | +0.21(+0.62%) |
Jul 09, 2015 | 33.69 | 34.02 | 33.42 | 33.67 | 202,006 | +0.44(+1.32%) |
Jul 08, 2015 | 32.91 | 33.32 | 32.71 | 33.23 | 317,956 | -0.01(-0.03%) |
Jul 07, 2015 | 33.16 | 33.52 | 32.80 | 33.24 | 329,753 | +0.07(+0.20%) |
Jul 06, 2015 | 33.27 | 33.92 | 33.03 | 33.17 | 421,304 | +0.20(+0.61%) |
Jul 02, 2015 | 33.46 | 32.97 | 32.97 | 32.97 | 458,967 | -2.32(-6.57%) |
Jul 01, 2015 | 35.33 | 35.98 | 34.98 | 35.29 | 259,835 | +0.30(+0.85%) |
Jun 30, 2015 | 35.31 | 35.31 | 34.84 | 34.99 | 177,185 | -0.02(-0.05%) |
Jun 29, 2015 | 35.75 | 35.95 | 34.97 | 35.01 | 152,787 | -0.95(-2.65%) |
Jun 26, 2015 | 35.87 | 36.03 | 35.72 | 35.97 | 331,770 | +0.06(+0.16%) |
Jun 25, 2015 | 35.93 | 36.03 | 35.71 | 35.91 | 75,841 | +0.13(+0.37%) |
Jun 24, 2015 | 36.03 | 36.03 | 35.64 | 35.78 | 78,328 | -0.23(-0.64%) |
Jun 23, 2015 | 35.92 | 36.03 | 35.71 | 36.01 | 101,434 | +0.13(+0.37%) |
Jun 22, 2015 | 35.66 | 35.95 | 35.48 | 35.87 | 125,794 | +0.42(+1.18%) |
Jun 19, 2015 | 35.59 | 35.62 | 35.45 | 35.45 | 181,047 | -0.18(-0.51%) |
Jun 18, 2015 | 35.36 | 35.71 | 35.35 | 35.63 | 171,440 | +0.42(+1.19%) |
Jun 17, 2015 | 35.45 | 35.67 | 35.17 | 35.21 | 83,878 | -0.10(-0.27%) |
Jun 16, 2015 | 35.18 | 35.45 | 35.10 | 35.31 | 107,514 | +0.03(+0.08%) |
Jun 15, 2015 | 35.22 | 35.40 | 34.82 | 35.28 | 92,908 | -0.23(-0.64%) |
Jun 12, 2015 | 35.71 | 35.73 | 35.15 | 35.51 | 66,958 | -0.26(-0.72%) |
Jun 11, 2015 | 35.49 | 35.79 | 35.36 | 35.77 | 122,004 | +0.31(+0.89%) |
Jun 10, 2015 | 35.02 | 35.51 | 35.02 | 35.45 | 170,429 | +0.62(+1.78%) |
Jun 09, 2015 | 34.81 | 34.94 | 34.63 | 34.83 | 150,022 | +0.00(+0.00%) |
Jun 08, 2015 | 35.09 | 35.29 | 34.77 | 34.83 | 183,263 | -0.33(-0.95%) |
Jun 05, 2015 | 35.13 | 35.31 | 34.90 | 35.17 | 141,098 | +0.06(+0.16%) |
Jun 04, 2015 | 35.41 | 35.72 | 34.99 | 35.11 | 87,122 | -0.54(-1.53%) |
Jun 03, 2015 | 35.66 | 36.32 | 35.57 | 35.65 | 179,624 | +0.03(+0.08%) |
Jun 02, 2015 | 35.46 | 35.93 | 35.12 | 35.62 | 173,740 | -0.01(-0.03%) |
Jun 01, 2015 | 35.79 | 35.99 | 35.43 | 35.63 | 128,087 | +0.10(+0.30%) |
May 29, 2015 | 35.85 | 35.93 | 35.41 | 35.53 | 123,021 | -0.38(-1.06%) |
May 28, 2015 | 35.78 | 36.52 | 35.66 | 35.91 | 65,074 | -0.01(-0.03%) |
May 27, 2015 | 35.55 | 36.08 | 35.38 | 35.92 | 138,109 | +0.44(+1.24%) |
May 26, 2015 | 35.33 | 35.56 | 35.11 | 35.48 | 103,147 | -0.03(-0.08%) |
May 22, 2015 | 35.45 | 35.51 | 35.51 | 35.51 | 122,403 | -0.03(-0.08%) |
May 21, 2015 | 35.69 | 35.82 | 35.32 | 35.54 | 113,196 | -0.19(-0.53%) |
May 20, 2015 | 36.04 | 36.14 | 35.67 | 35.73 | 55,009 | -0.24(-0.66%) |
May 19, 2015 | 36.01 | 36.04 | 35.66 | 35.96 | 92,850 | +0.16(+0.45%) |
May 18, 2015 | 35.29 | 35.99 | 35.29 | 35.80 | 164,820 | +0.33(+0.94%) |
May 15, 2015 | 35.54 | 35.62 | 34.59 | 35.47 | 142,625 | -0.06(-0.16%) |
May 14, 2015 | 35.14 | 35.54 | 35.05 | 35.53 | 68,478 | +0.47(+1.35%) |
May 13, 2015 | 35.15 | 35.22 | 34.81 | 35.05 | 62,168 | -0.03(-0.08%) |
May 12, 2015 | 34.99 | 35.26 | 34.62 | 35.08 | 83,486 | +0.00(+0.00%) |
May 11, 2015 | 34.80 | 35.22 | 34.79 | 35.08 | 159,196 | +0.15(+0.43%) |
May 08, 2015 | 34.99 | 35.10 | 34.77 | 34.93 | 179,678 | +0.23(+0.66%) |
May 07, 2015 | 34.65 | 34.75 | 34.44 | 34.70 | 102,580 | -0.01(-0.03%) |
May 06, 2015 | 34.65 | 34.77 | 34.33 | 34.71 | 141,509 | +0.20(+0.58%) |
May 05, 2015 | 34.39 | 34.82 | 34.27 | 34.51 | 175,250 | -0.04(-0.11%) |
May 04, 2015 | 34.88 | 34.98 | 34.50 | 34.55 | 113,411 | -0.21(-0.60%) |