Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.86 | 33.99 | 33.78 | 33.85 | 863,553 | +0.10(+0.29%) |
Jul 30, 2015 | 33.62 | 33.79 | 33.43 | 33.75 | 950,395 | +0.16(+0.49%) |
Jul 29, 2015 | 33.49 | 33.66 | 33.46 | 33.59 | 1,492,483 | +0.16(+0.47%) |
Jul 28, 2015 | 33.22 | 33.43 | 33.10 | 33.43 | 1,012,361 | +0.31(+0.95%) |
Jul 27, 2015 | 33.45 | 33.45 | 33.07 | 33.12 | 1,013,894 | -0.28(-0.83%) |
Jul 24, 2015 | 33.75 | 33.77 | 33.37 | 33.40 | 859,465 | -0.19(-0.56%) |
Jul 23, 2015 | 33.88 | 33.88 | 33.49 | 33.58 | 1,155,750 | +0.13(+0.40%) |
Jul 22, 2015 | 33.31 | 33.48 | 33.29 | 33.45 | 921,368 | +0.15(+0.45%) |
Jul 21, 2015 | 33.55 | 33.58 | 33.26 | 33.30 | 1,082,263 | -0.37(-1.11%) |
Jul 20, 2015 | 33.67 | 33.74 | 33.52 | 33.67 | 1,298,344 | +0.09(+0.27%) |
Jul 17, 2015 | 33.63 | 33.74 | 33.52 | 33.58 | 1,311,236 | -0.36(-1.06%) |
Jul 16, 2015 | 34.01 | 34.08 | 33.82 | 33.94 | 1,327,072 | +0.31(+0.91%) |
Jul 15, 2015 | 33.67 | 33.74 | 33.55 | 33.63 | 1,188,821 | -0.10(-0.31%) |
Jul 14, 2015 | 33.84 | 33.85 | 33.62 | 33.74 | 1,075,165 | +0.43(+1.30%) |
Jul 13, 2015 | 33.37 | 33.46 | 33.21 | 33.31 | 989,365 | -0.04(-0.11%) |
Jul 10, 2015 | 33.37 | 33.49 | 33.21 | 33.34 | 1,690,021 | +1.22(+3.81%) |
Jul 09, 2015 | 32.36 | 32.40 | 32.11 | 32.12 | 1,029,744 | +0.34(+1.08%) |
Jul 08, 2015 | 31.79 | 31.91 | 31.65 | 31.78 | 1,112,127 | -0.12(-0.37%) |
Jul 07, 2015 | 31.46 | 31.98 | 31.25 | 31.89 | 1,709,616 | +0.20(+0.64%) |
Jul 06, 2015 | 31.55 | 31.91 | 31.51 | 31.69 | 1,524,076 | -0.38(-1.19%) |
Jul 02, 2015 | 32.22 | 32.07 | 32.07 | 32.07 | 1,070,596 | -0.30(-0.92%) |
Jul 01, 2015 | 32.50 | 32.57 | 32.24 | 32.37 | 1,027,609 | +0.29(+0.91%) |
Jun 30, 2015 | 32.43 | 32.43 | 31.89 | 32.08 | 1,479,464 | -0.12(-0.37%) |
Jun 29, 2015 | 32.59 | 32.76 | 32.19 | 32.20 | 1,350,692 | -1.02(-3.08%) |
Jun 26, 2015 | 33.40 | 33.52 | 33.18 | 33.22 | 1,188,994 | -0.01(-0.05%) |
Jun 25, 2015 | 33.35 | 33.42 | 33.16 | 33.24 | 936,130 | -0.20(-0.60%) |
Jun 24, 2015 | 33.53 | 33.63 | 33.35 | 33.44 | 1,554,007 | -0.03(-0.09%) |
Jun 23, 2015 | 33.79 | 33.79 | 33.40 | 33.47 | 1,371,436 | -0.06(-0.18%) |
Jun 22, 2015 | 33.47 | 33.70 | 33.40 | 33.53 | 1,417,053 | +0.71(+2.16%) |
Jun 19, 2015 | 32.88 | 33.00 | 32.81 | 32.82 | 815,263 | -0.07(-0.20%) |
Jun 18, 2015 | 32.72 | 33.07 | 32.63 | 32.89 | 1,624,839 | +0.26(+0.80%) |
Jun 17, 2015 | 32.40 | 32.67 | 32.28 | 32.63 | 1,103,459 | +0.05(+0.16%) |
Jun 16, 2015 | 32.37 | 32.64 | 32.30 | 32.57 | 740,736 | +0.19(+0.60%) |
Jun 15, 2015 | 32.18 | 32.41 | 32.13 | 32.38 | 713,965 | -0.06(-0.18%) |
Jun 12, 2015 | 32.32 | 32.53 | 32.17 | 32.44 | 917,696 | -0.52(-1.56%) |
Jun 11, 2015 | 32.99 | 33.19 | 32.84 | 32.96 | 838,391 | +0.26(+0.80%) |
Jun 10, 2015 | 32.38 | 32.87 | 32.34 | 32.69 | 963,901 | +0.69(+2.15%) |
Jun 09, 2015 | 31.96 | 32.07 | 31.75 | 32.01 | 916,019 | -0.03(-0.09%) |
Jun 08, 2015 | 32.03 | 32.16 | 31.88 | 32.04 | 1,059,046 | -0.04(-0.14%) |
Jun 05, 2015 | 32.24 | 32.27 | 31.96 | 32.08 | 1,234,287 | -0.67(-2.05%) |
Jun 04, 2015 | 32.78 | 33.16 | 32.69 | 32.75 | 1,069,679 | -0.22(-0.68%) |
Jun 03, 2015 | 33.16 | 33.19 | 32.92 | 32.98 | 1,225,952 | +0.40(+1.21%) |
Jun 02, 2015 | 32.56 | 32.69 | 32.37 | 32.58 | 1,360,185 | -0.10(-0.30%) |
Jun 01, 2015 | 32.90 | 32.93 | 32.49 | 32.68 | 1,032,118 | -0.29(-0.88%) |
May 29, 2015 | 33.17 | 33.21 | 32.80 | 32.97 | 828,739 | -0.28(-0.85%) |
May 28, 2015 | 33.32 | 33.33 | 33.08 | 33.25 | 625,374 | +0.01(+0.02%) |
May 27, 2015 | 32.87 | 33.29 | 32.82 | 33.25 | 1,073,181 | +0.47(+1.44%) |
May 26, 2015 | 33.16 | 33.20 | 32.70 | 32.78 | 891,570 | -0.49(-1.48%) |
May 22, 2015 | 33.53 | 33.27 | 33.27 | 33.27 | 613,567 | -0.26(-0.78%) |
May 21, 2015 | 33.52 | 33.61 | 33.43 | 33.53 | 603,163 | +0.03(+0.09%) |
May 20, 2015 | 33.35 | 33.60 | 33.35 | 33.50 | 730,639 | +0.02(+0.07%) |
May 19, 2015 | 33.33 | 33.58 | 33.26 | 33.48 | 892,950 | +0.13(+0.38%) |
May 18, 2015 | 33.25 | 33.41 | 33.19 | 33.35 | 699,982 | -0.18(-0.53%) |
May 15, 2015 | 33.51 | 33.58 | 33.34 | 33.53 | 807,002 | -0.07(-0.20%) |
May 14, 2015 | 33.52 | 33.63 | 33.44 | 33.60 | 1,104,999 | +0.52(+1.56%) |
May 13, 2015 | 33.16 | 33.29 | 32.93 | 33.08 | 2,186,310 | +0.07(+0.23%) |
May 12, 2015 | 32.93 | 33.09 | 32.84 | 33.01 | 1,204,897 | -0.11(-0.34%) |
May 11, 2015 | 32.98 | 33.27 | 32.91 | 33.12 | 1,383,836 | -0.19(-0.58%) |
May 08, 2015 | 32.99 | 33.43 | 32.96 | 33.31 | 1,663,418 | +1.02(+3.14%) |
May 07, 2015 | 32.10 | 32.33 | 32.02 | 32.30 | 1,184,231 | +0.11(+0.35%) |
May 06, 2015 | 32.42 | 32.43 | 32.07 | 32.19 | 1,244,697 | +0.07(+0.23%) |
May 05, 2015 | 32.63 | 32.69 | 32.09 | 32.11 | 1,699,690 | -0.62(-1.89%) |
May 04, 2015 | 32.69 | 32.81 | 32.63 | 32.73 | 836,189 | +0.00(+0.00%) |