Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.54 | 33.91 | 33.42 | 33.61 | 742,924 | +0.25(+0.74%) |
Jul 30, 2015 | 32.79 | 33.46 | 32.61 | 33.37 | 654,065 | +0.42(+1.27%) |
Jul 29, 2015 | 32.46 | 33.01 | 32.34 | 32.95 | 950,845 | +0.59(+1.82%) |
Jul 28, 2015 | 32.92 | 32.92 | 31.92 | 32.36 | 1,591,135 | -0.67(-2.04%) |
Jul 27, 2015 | 33.04 | 33.29 | 32.90 | 33.03 | 459,055 | -0.15(-0.46%) |
Jul 24, 2015 | 33.49 | 33.84 | 33.16 | 33.19 | 603,523 | -0.45(-1.34%) |
Jul 23, 2015 | 34.53 | 34.58 | 33.60 | 33.64 | 865,114 | -0.81(-2.35%) |
Jul 22, 2015 | 34.28 | 34.62 | 33.98 | 34.45 | 700,629 | +0.04(+0.12%) |
Jul 21, 2015 | 34.97 | 35.24 | 34.35 | 34.41 | 338,978 | -0.68(-1.94%) |
Jul 20, 2015 | 35.10 | 35.16 | 34.82 | 35.09 | 366,921 | +0.06(+0.17%) |
Jul 17, 2015 | 35.28 | 35.30 | 34.78 | 35.03 | 366,515 | -0.37(-1.06%) |
Jul 16, 2015 | 35.33 | 35.50 | 34.94 | 35.40 | 528,480 | +0.21(+0.61%) |
Jul 15, 2015 | 35.59 | 35.59 | 35.12 | 35.19 | 427,886 | -0.37(-1.03%) |
Jul 14, 2015 | 35.51 | 35.69 | 35.42 | 35.56 | 414,100 | +0.05(+0.14%) |
Jul 13, 2015 | 35.45 | 35.70 | 35.28 | 35.51 | 452,605 | +0.40(+1.14%) |
Jul 10, 2015 | 34.62 | 35.14 | 34.48 | 35.10 | 695,992 | +1.00(+2.92%) |
Jul 09, 2015 | 34.73 | 35.09 | 34.09 | 34.11 | 585,863 | -0.23(-0.67%) |
Jul 08, 2015 | 34.56 | 34.74 | 34.21 | 34.34 | 1,378,944 | -0.33(-0.96%) |
Jul 07, 2015 | 34.59 | 34.70 | 34.10 | 34.67 | 881,242 | +0.53(+1.55%) |
Jul 06, 2015 | 33.80 | 34.15 | 33.67 | 34.14 | 2,045,708 | -0.03(-0.07%) |
Jul 02, 2015 | 34.16 | 34.17 | 34.17 | 34.17 | 815,631 | +0.04(+0.12%) |
Jul 01, 2015 | 34.51 | 34.79 | 34.01 | 34.13 | 769,647 | -0.09(-0.27%) |
Jun 30, 2015 | 34.44 | 34.44 | 33.90 | 34.22 | 1,097,666 | +0.13(+0.37%) |
Jun 29, 2015 | 35.02 | 35.17 | 34.06 | 34.09 | 799,457 | -0.84(-2.41%) |
Jun 26, 2015 | 35.22 | 35.45 | 34.86 | 34.93 | 1,111,768 | -0.20(-0.58%) |
Jun 25, 2015 | 35.39 | 35.62 | 35.00 | 35.14 | 1,644,183 | -0.04(-0.12%) |
Jun 24, 2015 | 35.68 | 35.79 | 35.16 | 35.18 | 495,445 | -0.60(-1.69%) |
Jun 23, 2015 | 35.91 | 35.91 | 35.52 | 35.79 | 506,671 | -0.04(-0.12%) |
Jun 22, 2015 | 35.87 | 36.22 | 35.74 | 35.83 | 593,641 | +0.14(+0.41%) |
Jun 19, 2015 | 35.43 | 35.83 | 35.27 | 35.68 | 633,004 | +0.19(+0.53%) |
Jun 18, 2015 | 34.96 | 35.74 | 34.82 | 35.50 | 454,362 | +0.58(+1.66%) |
Jun 17, 2015 | 35.28 | 35.28 | 34.72 | 34.92 | 494,365 | -0.21(-0.61%) |
Jun 16, 2015 | 35.34 | 35.58 | 35.10 | 35.13 | 647,936 | -0.33(-0.94%) |
Jun 15, 2015 | 34.38 | 35.45 | 34.32 | 35.46 | 898,999 | +0.92(+2.66%) |
Jun 12, 2015 | 34.93 | 34.99 | 34.45 | 34.54 | 691,646 | -0.37(-1.07%) |
Jun 11, 2015 | 34.24 | 35.02 | 33.90 | 34.92 | 1,140,052 | +0.80(+2.35%) |
Jun 10, 2015 | 34.48 | 34.69 | 34.10 | 34.12 | 547,915 | -0.29(-0.84%) |
Jun 09, 2015 | 33.77 | 34.76 | 33.77 | 34.41 | 1,205,510 | +1.12(+3.38%) |
Jun 08, 2015 | 33.57 | 33.74 | 33.27 | 33.28 | 513,418 | -0.28(-0.84%) |
Jun 05, 2015 | 33.78 | 33.99 | 33.42 | 33.56 | 671,708 | -0.23(-0.68%) |
Jun 04, 2015 | 33.99 | 34.06 | 33.66 | 33.79 | 430,643 | -0.26(-0.78%) |
Jun 03, 2015 | 33.75 | 34.09 | 33.55 | 34.06 | 524,342 | +0.32(+0.96%) |
Jun 02, 2015 | 33.87 | 33.97 | 33.55 | 33.73 | 583,698 | -0.41(-1.19%) |
Jun 01, 2015 | 34.40 | 34.42 | 34.06 | 34.14 | 408,409 | -0.17(-0.49%) |
May 29, 2015 | 34.36 | 34.47 | 34.09 | 34.31 | 434,263 | -0.15(-0.44%) |
May 28, 2015 | 34.46 | 34.53 | 34.21 | 34.46 | 413,403 | -0.14(-0.39%) |
May 27, 2015 | 34.61 | 34.85 | 34.44 | 34.60 | 855,251 | +0.10(+0.29%) |
May 26, 2015 | 34.72 | 34.94 | 34.24 | 34.50 | 650,521 | -0.38(-1.09%) |
May 22, 2015 | 35.12 | 34.88 | 34.88 | 34.88 | 407,791 | -0.42(-1.20%) |
May 21, 2015 | 34.88 | 35.38 | 34.73 | 35.30 | 596,550 | +0.25(+0.70%) |
May 20, 2015 | 34.87 | 35.07 | 34.67 | 35.05 | 605,696 | +0.33(+0.95%) |
May 19, 2015 | 34.60 | 34.79 | 34.53 | 34.72 | 608,087 | +0.28(+0.81%) |
May 18, 2015 | 34.03 | 34.61 | 34.03 | 34.44 | 446,582 | +0.33(+0.97%) |
May 15, 2015 | 34.11 | 34.19 | 33.93 | 34.11 | 411,820 | +0.03(+0.10%) |
May 14, 2015 | 34.17 | 34.17 | 33.84 | 34.08 | 558,333 | +0.17(+0.50%) |
May 13, 2015 | 34.17 | 34.38 | 33.75 | 33.91 | 581,035 | -0.22(-0.64%) |
May 12, 2015 | 33.95 | 34.33 | 33.58 | 34.13 | 576,508 | +0.16(+0.47%) |
May 11, 2015 | 34.07 | 34.31 | 33.92 | 33.97 | 724,280 | -0.14(-0.40%) |
May 08, 2015 | 34.55 | 34.66 | 33.91 | 34.11 | 1,031,229 | -0.26(-0.76%) |
May 07, 2015 | 33.52 | 34.54 | 33.07 | 34.37 | 1,564,348 | -0.56(-1.60%) |
May 06, 2015 | 34.79 | 34.99 | 34.38 | 34.93 | 1,540,945 | +0.19(+0.56%) |
May 05, 2015 | 35.32 | 35.59 | 34.68 | 34.73 | 1,100,413 | -0.91(-2.56%) |
May 04, 2015 | 36.42 | 36.44 | 35.52 | 35.65 | 1,008,125 | -0.92(-2.52%) |