Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.77 | 33.87 | 33.73 | 33.75 | 494,254 | +0.01(+0.02%) |
Jul 30, 2015 | 33.67 | 33.80 | 33.65 | 33.74 | 305,094 | +0.00(+0.00%) |
Jul 29, 2015 | 33.56 | 33.74 | 33.53 | 33.74 | 458,343 | +0.18(+0.53%) |
Jul 28, 2015 | 33.31 | 33.68 | 33.18 | 33.56 | 1,181,421 | +0.36(+1.10%) |
Jul 27, 2015 | 33.21 | 33.35 | 33.16 | 33.20 | 1,398,204 | -0.14(-0.43%) |
Jul 24, 2015 | 33.59 | 33.64 | 33.33 | 33.34 | 581,861 | -0.26(-0.77%) |
Jul 23, 2015 | 33.60 | 33.74 | 33.57 | 33.60 | 870,708 | -0.01(-0.04%) |
Jul 22, 2015 | 33.72 | 33.78 | 33.57 | 33.61 | 911,839 | -0.22(-0.65%) |
Jul 21, 2015 | 33.91 | 33.94 | 33.80 | 33.83 | 532,302 | -0.09(-0.27%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.88 | 33.92 | 485,843 | +0.04(+0.11%) |
Jul 17, 2015 | 33.90 | 33.97 | 33.85 | 33.89 | 333,983 | -0.03(-0.08%) |
Jul 16, 2015 | 33.88 | 33.95 | 33.82 | 33.92 | 601,289 | +0.14(+0.42%) |
Jul 15, 2015 | 33.92 | 33.96 | 33.75 | 33.77 | 786,403 | -0.10(-0.30%) |
Jul 14, 2015 | 33.76 | 33.94 | 33.70 | 33.87 | 1,575,950 | +0.14(+0.40%) |
Jul 13, 2015 | 33.76 | 33.86 | 33.67 | 33.74 | 1,746,489 | +0.08(+0.23%) |
Jul 10, 2015 | 33.61 | 33.72 | 33.52 | 33.66 | 608,622 | +0.31(+0.94%) |
Jul 09, 2015 | 33.54 | 33.65 | 33.33 | 33.35 | 1,024,420 | +0.03(+0.09%) |
Jul 08, 2015 | 33.52 | 33.58 | 33.22 | 33.32 | 1,047,885 | -0.34(-1.00%) |
Jul 07, 2015 | 33.69 | 33.75 | 33.25 | 33.65 | 8,917,060 | -0.01(-0.04%) |
Jul 06, 2015 | 33.65 | 33.80 | 33.60 | 33.67 | 942,292 | -0.19(-0.57%) |
Jul 02, 2015 | 33.82 | 33.86 | 33.86 | 33.86 | 715,485 | -0.01(-0.02%) |
Jul 01, 2015 | 33.89 | 34.11 | 33.81 | 33.87 | 3,560,193 | -0.04(-0.11%) |
Jun 30, 2015 | 33.93 | 33.97 | 33.80 | 33.90 | 1,326,021 | +0.20(+0.59%) |
Jun 29, 2015 | 33.89 | 34.04 | 33.70 | 33.70 | 1,882,225 | -0.56(-1.62%) |
Jun 26, 2015 | 34.59 | 34.59 | 34.23 | 34.26 | 465,275 | -0.26(-0.76%) |
Jun 25, 2015 | 34.66 | 34.73 | 34.51 | 34.52 | 444,287 | -0.09(-0.25%) |
Jun 24, 2015 | 34.77 | 34.77 | 34.56 | 34.61 | 708,109 | -0.16(-0.45%) |
Jun 23, 2015 | 34.74 | 34.78 | 34.66 | 34.77 | 450,175 | +0.09(+0.25%) |
Jun 22, 2015 | 34.74 | 34.93 | 34.51 | 34.68 | 402,891 | +0.15(+0.43%) |
Jun 19, 2015 | 34.69 | 34.69 | 34.53 | 34.53 | 413,919 | -0.16(-0.45%) |
Jun 18, 2015 | 34.63 | 34.74 | 34.50 | 34.69 | 570,154 | +0.16(+0.45%) |
Jun 17, 2015 | 34.52 | 34.55 | 34.40 | 34.53 | 358,241 | +0.09(+0.25%) |
Jun 16, 2015 | 34.33 | 34.46 | 34.28 | 34.45 | 440,556 | +0.09(+0.27%) |
Jun 15, 2015 | 34.41 | 34.45 | 34.29 | 34.35 | 1,036,663 | -0.18(-0.52%) |
Jun 12, 2015 | 34.55 | 34.56 | 34.43 | 34.53 | 649,910 | -0.08(-0.23%) |
Jun 11, 2015 | 34.61 | 34.70 | 34.52 | 34.61 | 530,351 | -0.02(-0.06%) |
Jun 10, 2015 | 34.46 | 34.64 | 34.42 | 34.63 | 1,408,213 | +0.13(+0.37%) |
Jun 09, 2015 | 34.52 | 34.57 | 34.41 | 34.50 | 961,174 | +0.00(+0.00%) |
Jun 08, 2015 | 34.72 | 34.77 | 34.44 | 34.50 | 751,387 | -0.30(-0.86%) |
Jun 05, 2015 | 34.68 | 34.82 | 34.56 | 34.80 | 513,162 | +0.06(+0.16%) |
Jun 04, 2015 | 34.87 | 34.91 | 34.72 | 34.75 | 824,520 | -0.20(-0.57%) |
Jun 03, 2015 | 35.04 | 35.06 | 34.91 | 34.95 | 773,587 | -0.01(-0.02%) |
Jun 02, 2015 | 35.00 | 35.05 | 34.84 | 34.95 | 1,383,464 | -0.12(-0.35%) |
Jun 01, 2015 | 35.07 | 35.12 | 34.89 | 35.07 | 2,253,672 | +0.00(+0.00%) |
May 29, 2015 | 35.15 | 35.15 | 34.98 | 35.07 | 656,862 | -0.07(-0.20%) |
May 28, 2015 | 35.11 | 35.14 | 35.04 | 35.14 | 489,658 | +0.04(+0.12%) |
May 27, 2015 | 34.90 | 35.12 | 34.79 | 35.10 | 525,461 | +0.32(+0.92%) |
May 26, 2015 | 34.95 | 34.99 | 34.72 | 34.78 | 853,970 | -0.17(-0.49%) |
May 22, 2015 | 34.97 | 34.95 | 34.95 | 34.95 | 557,858 | -0.04(-0.12%) |
May 21, 2015 | 34.85 | 35.03 | 34.80 | 34.99 | 770,935 | +0.19(+0.55%) |
May 20, 2015 | 34.82 | 34.91 | 34.76 | 34.80 | 378,935 | -0.01(-0.04%) |
May 19, 2015 | 34.87 | 34.90 | 34.77 | 34.82 | 500,164 | -0.02(-0.06%) |
May 18, 2015 | 34.76 | 34.88 | 34.70 | 34.84 | 385,258 | +0.08(+0.23%) |
May 15, 2015 | 34.67 | 34.77 | 34.52 | 34.76 | 404,908 | +0.04(+0.10%) |
May 14, 2015 | 34.58 | 34.72 | 34.50 | 34.72 | 728,041 | +0.27(+0.79%) |
May 13, 2015 | 34.62 | 34.63 | 34.32 | 34.45 | 4,388,977 | -0.06(-0.17%) |
May 12, 2015 | 34.54 | 34.63 | 34.39 | 34.51 | 1,633,907 | -0.08(-0.23%) |
May 11, 2015 | 34.63 | 34.70 | 34.55 | 34.59 | 523,450 | -0.04(-0.12%) |
May 08, 2015 | 34.54 | 34.65 | 34.29 | 34.63 | 295,315 | +0.33(+0.96%) |
May 07, 2015 | 34.22 | 34.32 | 34.18 | 34.30 | 1,216,894 | +0.13(+0.38%) |
May 06, 2015 | 34.42 | 34.43 | 34.07 | 34.18 | 2,557,140 | -0.04(-0.10%) |
May 05, 2015 | 34.54 | 34.59 | 34.21 | 34.21 | 1,987,381 | -0.36(-1.05%) |
May 04, 2015 | 34.63 | 34.64 | 34.51 | 34.57 | 1,463,277 | -0.03(-0.08%) |