Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.39 | 34.55 | 34.28 | 34.45 | 11,102 | +0.63(+1.86%) |
Jul 30, 2015 | 33.38 | 33.99 | 33.38 | 33.82 | 15,502 | +0.43(+1.29%) |
Jul 29, 2015 | 33.48 | 33.50 | 33.22 | 33.39 | 11,597 | -0.29(-0.85%) |
Jul 28, 2015 | 33.71 | 33.80 | 33.49 | 33.68 | 64,377 | -0.38(-1.10%) |
Jul 27, 2015 | 34.19 | 34.25 | 33.76 | 34.05 | 40,705 | +0.32(+0.94%) |
Jul 24, 2015 | 33.68 | 33.80 | 33.57 | 33.74 | 82,904 | +0.19(+0.58%) |
Jul 23, 2015 | 32.81 | 33.59 | 32.69 | 33.54 | 17,893 | +0.81(+2.47%) |
Jul 22, 2015 | 32.50 | 32.91 | 32.41 | 32.73 | 13,712 | +0.42(+1.30%) |
Jul 21, 2015 | 31.71 | 32.39 | 31.71 | 32.31 | 11,506 | +0.40(+1.25%) |
Jul 20, 2015 | 32.13 | 32.28 | 31.91 | 31.91 | 8,501 | -0.31(-0.96%) |
Jul 17, 2015 | 32.19 | 32.36 | 32.09 | 32.22 | 56,304 | +0.30(+0.94%) |
Jul 16, 2015 | 31.34 | 31.94 | 31.26 | 31.92 | 32,201 | +0.44(+1.39%) |
Jul 15, 2015 | 30.87 | 31.62 | 30.87 | 31.48 | 68,142 | +0.62(+2.01%) |
Jul 14, 2015 | 30.81 | 30.91 | 30.68 | 30.86 | 19,992 | +0.19(+0.60%) |
Jul 13, 2015 | 30.58 | 31.02 | 30.46 | 30.68 | 53,997 | -0.21(-0.69%) |
Jul 10, 2015 | 30.75 | 31.06 | 30.67 | 30.89 | 83,543 | -0.92(-2.90%) |
Jul 09, 2015 | 32.26 | 32.54 | 31.81 | 31.81 | 47,562 | -1.35(-4.08%) |
Jul 08, 2015 | 32.79 | 33.31 | 32.79 | 33.17 | 40,809 | +0.62(+1.91%) |
Jul 07, 2015 | 32.21 | 33.26 | 32.21 | 32.55 | 48,099 | +0.57(+1.80%) |
Jul 06, 2015 | 31.85 | 32.26 | 31.45 | 31.97 | 20,346 | +1.10(+3.58%) |
Jul 02, 2015 | 30.92 | 30.87 | 30.87 | 30.87 | 35,357 | +0.25(+0.81%) |
Jul 01, 2015 | 30.66 | 31.04 | 30.59 | 30.62 | 48,294 | -0.92(-2.93%) |
Jun 30, 2015 | 31.66 | 32.17 | 31.49 | 31.54 | 147,271 | -0.44(-1.37%) |
Jun 29, 2015 | 30.71 | 32.16 | 30.71 | 31.98 | 81,682 | +1.57(+5.18%) |
Jun 26, 2015 | 30.81 | 30.81 | 30.14 | 30.40 | 57,968 | -0.78(-2.50%) |
Jun 25, 2015 | 31.22 | 31.31 | 30.88 | 31.18 | 20,516 | -0.11(-0.36%) |
Jun 24, 2015 | 31.05 | 31.35 | 30.87 | 31.30 | 42,687 | +0.51(+1.67%) |
Jun 23, 2015 | 30.63 | 31.26 | 30.63 | 30.78 | 23,861 | -0.36(-1.14%) |
Jun 22, 2015 | 31.86 | 31.86 | 31.07 | 31.14 | 29,095 | -1.34(-4.13%) |
Jun 19, 2015 | 32.13 | 32.50 | 32.13 | 32.48 | 41,638 | +0.84(+2.65%) |
Jun 18, 2015 | 31.51 | 31.64 | 31.21 | 31.64 | 24,241 | -0.36(-1.14%) |
Jun 17, 2015 | 32.19 | 32.19 | 31.58 | 32.01 | 50,534 | -0.44(-1.35%) |
Jun 16, 2015 | 32.15 | 32.45 | 31.93 | 32.44 | 74,655 | +0.52(+1.64%) |
Jun 15, 2015 | 32.24 | 32.45 | 31.78 | 31.92 | 26,368 | +0.08(+0.25%) |
Jun 12, 2015 | 31.72 | 32.42 | 31.71 | 31.84 | 32,002 | +0.02(+0.06%) |
Jun 11, 2015 | 31.08 | 31.90 | 31.05 | 31.82 | 69,343 | +1.29(+4.23%) |
Jun 10, 2015 | 30.84 | 30.93 | 30.43 | 30.53 | 61,184 | -0.58(-1.85%) |
Jun 09, 2015 | 31.42 | 31.42 | 30.98 | 31.11 | 51,573 | -0.48(-1.53%) |
Jun 08, 2015 | 31.89 | 32.00 | 31.57 | 31.59 | 38,118 | -0.11(-0.34%) |
Jun 05, 2015 | 31.87 | 32.19 | 31.58 | 31.70 | 123,269 | -0.72(-2.23%) |
Jun 04, 2015 | 31.96 | 32.61 | 31.96 | 32.42 | 103,780 | +0.70(+2.22%) |
Jun 03, 2015 | 32.40 | 32.40 | 31.45 | 31.72 | 172,220 | -1.00(-3.07%) |
Jun 02, 2015 | 33.15 | 33.17 | 32.54 | 32.72 | 45,213 | -0.97(-2.87%) |
Jun 01, 2015 | 34.28 | 34.36 | 33.47 | 33.69 | 123,593 | -0.77(-2.23%) |
May 29, 2015 | 34.57 | 34.90 | 34.36 | 34.46 | 97,891 | +0.18(+0.53%) |
May 28, 2015 | 34.38 | 34.56 | 34.11 | 34.27 | 33,492 | -0.28(-0.80%) |
May 27, 2015 | 34.22 | 34.55 | 33.76 | 34.55 | 33,999 | +0.29(+0.84%) |
May 26, 2015 | 33.32 | 34.32 | 33.32 | 34.26 | 81,850 | +1.14(+3.45%) |
May 22, 2015 | 33.32 | 33.12 | 33.12 | 33.12 | 76,614 | +0.02(+0.05%) |
May 21, 2015 | 32.78 | 33.21 | 32.63 | 33.10 | 107,635 | +0.90(+2.78%) |
May 20, 2015 | 32.34 | 32.62 | 31.98 | 32.21 | 38,031 | +0.10(+0.32%) |
May 19, 2015 | 32.35 | 32.82 | 31.77 | 32.10 | 85,219 | -0.60(-1.84%) |
May 18, 2015 | 33.10 | 33.44 | 32.64 | 32.71 | 175,185 | -1.07(-3.17%) |
May 15, 2015 | 32.78 | 34.05 | 32.78 | 33.78 | 63,283 | +1.31(+4.04%) |
May 14, 2015 | 32.40 | 32.80 | 32.26 | 32.47 | 124,159 | +0.14(+0.42%) |
May 13, 2015 | 33.18 | 33.35 | 32.25 | 32.33 | 89,709 | -0.53(-1.60%) |
May 12, 2015 | 32.45 | 33.28 | 32.21 | 32.86 | 122,756 | -0.00(-0.01%) |
May 11, 2015 | 34.00 | 34.00 | 32.70 | 32.86 | 207,898 | -1.45(-4.23%) |
May 08, 2015 | 34.57 | 35.37 | 34.22 | 34.31 | 62,108 | +0.17(+0.49%) |
May 07, 2015 | 33.79 | 34.39 | 33.75 | 34.15 | 94,862 | +0.85(+2.54%) |
May 06, 2015 | 34.06 | 34.30 | 33.17 | 33.30 | 135,905 | -1.26(-3.64%) |
May 05, 2015 | 34.54 | 34.65 | 33.89 | 34.56 | 197,440 | +0.00(+0.01%) |
May 04, 2015 | 35.29 | 35.52 | 34.54 | 34.55 | 156,186 | -0.69(-1.95%) |