Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.00 | 34.10 | 33.73 | 33.96 | 683,982 | +0.22(+0.66%) |
Jul 30, 2015 | 33.49 | 33.87 | 33.21 | 33.73 | 599,970 | +0.22(+0.67%) |
Jul 29, 2015 | 32.49 | 33.75 | 32.48 | 33.51 | 953,548 | +1.05(+3.24%) |
Jul 28, 2015 | 32.22 | 32.62 | 31.90 | 32.46 | 686,366 | +0.20(+0.61%) |
Jul 27, 2015 | 32.40 | 32.55 | 32.16 | 32.26 | 498,099 | -0.34(-1.03%) |
Jul 24, 2015 | 32.91 | 33.00 | 32.45 | 32.59 | 590,030 | -0.35(-1.07%) |
Jul 23, 2015 | 33.20 | 33.29 | 32.67 | 32.95 | 544,784 | -0.22(-0.65%) |
Jul 22, 2015 | 32.66 | 33.28 | 32.61 | 33.16 | 313,206 | +0.34(+1.02%) |
Jul 21, 2015 | 32.69 | 32.87 | 32.43 | 32.83 | 335,741 | +0.04(+0.13%) |
Jul 20, 2015 | 32.84 | 33.04 | 32.69 | 32.78 | 598,708 | -0.05(-0.16%) |
Jul 17, 2015 | 32.84 | 32.98 | 32.60 | 32.84 | 521,651 | -0.07(-0.21%) |
Jul 16, 2015 | 32.50 | 32.98 | 32.33 | 32.91 | 523,193 | +0.37(+1.14%) |
Jul 15, 2015 | 33.17 | 33.17 | 32.50 | 32.53 | 470,166 | -0.55(-1.67%) |
Jul 14, 2015 | 33.25 | 33.41 | 32.95 | 33.09 | 311,115 | -0.01(-0.03%) |
Jul 13, 2015 | 33.08 | 33.27 | 32.83 | 33.09 | 581,530 | +0.34(+1.05%) |
Jul 10, 2015 | 32.67 | 32.79 | 32.46 | 32.75 | 357,619 | +0.41(+1.25%) |
Jul 09, 2015 | 32.91 | 33.02 | 32.18 | 32.34 | 644,276 | -0.30(-0.92%) |
Jul 08, 2015 | 32.40 | 32.76 | 32.30 | 32.65 | 715,941 | -0.01(-0.03%) |
Jul 07, 2015 | 32.54 | 32.89 | 31.95 | 32.66 | 622,664 | +0.23(+0.72%) |
Jul 06, 2015 | 32.16 | 32.46 | 31.92 | 32.42 | 632,905 | -0.06(-0.19%) |
Jul 02, 2015 | 32.62 | 32.48 | 32.48 | 32.48 | 654,590 | -0.06(-0.19%) |
Jul 01, 2015 | 32.41 | 32.55 | 32.26 | 32.54 | 799,574 | +0.28(+0.86%) |
Jun 30, 2015 | 32.17 | 32.39 | 31.99 | 32.27 | 1,292,429 | +0.29(+0.92%) |
Jun 29, 2015 | 32.30 | 32.34 | 31.84 | 31.97 | 717,560 | -0.51(-1.57%) |
Jun 26, 2015 | 32.23 | 32.59 | 32.05 | 32.48 | 1,050,845 | +0.41(+1.29%) |
Jun 25, 2015 | 32.07 | 32.27 | 31.88 | 32.07 | 505,040 | +0.03(+0.08%) |
Jun 24, 2015 | 32.15 | 32.32 | 31.92 | 32.04 | 642,131 | -0.18(-0.56%) |
Jun 23, 2015 | 32.34 | 32.44 | 32.00 | 32.22 | 737,827 | +0.02(+0.05%) |
Jun 22, 2015 | 32.18 | 32.28 | 31.88 | 32.21 | 775,305 | +0.36(+1.14%) |
Jun 19, 2015 | 31.59 | 32.02 | 31.38 | 31.84 | 785,178 | +0.26(+0.82%) |
Jun 18, 2015 | 31.66 | 31.77 | 31.51 | 31.59 | 532,750 | -0.04(-0.14%) |
Jun 17, 2015 | 31.57 | 31.71 | 31.31 | 31.63 | 589,896 | +0.13(+0.41%) |
Jun 16, 2015 | 31.53 | 31.75 | 31.40 | 31.50 | 421,828 | -0.02(-0.05%) |
Jun 15, 2015 | 31.47 | 31.75 | 31.13 | 31.52 | 419,267 | -0.08(-0.25%) |
Jun 12, 2015 | 31.46 | 31.88 | 31.28 | 31.59 | 524,065 | +0.15(+0.46%) |
Jun 11, 2015 | 31.69 | 31.85 | 31.29 | 31.45 | 474,592 | -0.13(-0.41%) |
Jun 10, 2015 | 31.29 | 31.84 | 31.23 | 31.58 | 864,322 | +0.36(+1.15%) |
Jun 09, 2015 | 31.29 | 31.37 | 31.06 | 31.22 | 561,251 | -0.15(-0.46%) |
Jun 08, 2015 | 31.34 | 31.62 | 31.14 | 31.36 | 669,520 | -0.02(-0.05%) |
Jun 05, 2015 | 30.66 | 31.43 | 30.35 | 31.38 | 1,037,392 | +0.73(+2.38%) |
Jun 04, 2015 | 30.59 | 30.74 | 30.32 | 30.65 | 766,284 | +0.06(+0.20%) |
Jun 03, 2015 | 30.02 | 30.63 | 29.97 | 30.59 | 957,913 | +0.61(+2.03%) |
Jun 02, 2015 | 29.94 | 30.35 | 29.77 | 29.98 | 1,051,595 | -0.12(-0.40%) |
Jun 01, 2015 | 30.04 | 30.39 | 29.74 | 30.10 | 776,439 | +0.05(+0.17%) |
May 29, 2015 | 30.32 | 30.42 | 29.93 | 30.05 | 549,711 | -0.36(-1.19%) |
May 28, 2015 | 30.35 | 30.53 | 30.14 | 30.41 | 414,643 | +0.06(+0.20%) |
May 27, 2015 | 29.96 | 30.48 | 29.82 | 30.35 | 497,919 | +0.48(+1.61%) |
May 26, 2015 | 30.15 | 30.30 | 29.78 | 29.87 | 564,973 | -0.41(-1.36%) |
May 22, 2015 | 30.47 | 30.28 | 30.28 | 30.28 | 469,300 | -0.13(-0.42%) |
May 21, 2015 | 30.41 | 30.75 | 30.41 | 30.41 | 303,349 | -0.08(-0.25%) |
May 20, 2015 | 30.38 | 30.74 | 30.12 | 30.49 | 579,995 | +0.03(+0.08%) |
May 19, 2015 | 30.19 | 30.69 | 30.09 | 30.46 | 647,989 | +0.32(+1.05%) |
May 18, 2015 | 29.66 | 30.24 | 29.61 | 30.14 | 498,532 | +0.39(+1.30%) |
May 15, 2015 | 29.81 | 29.92 | 29.66 | 29.76 | 598,279 | -0.02(-0.06%) |
May 14, 2015 | 29.53 | 29.91 | 29.37 | 29.78 | 309,329 | +0.30(+1.02%) |
May 13, 2015 | 29.61 | 29.73 | 29.34 | 29.48 | 285,511 | -0.12(-0.41%) |
May 12, 2015 | 29.39 | 29.76 | 28.97 | 29.60 | 409,623 | +0.05(+0.17%) |
May 11, 2015 | 29.61 | 29.96 | 29.50 | 29.54 | 664,973 | -0.07(-0.23%) |
May 08, 2015 | 29.89 | 30.34 | 29.53 | 29.61 | 657,371 | -0.08(-0.26%) |
May 07, 2015 | 29.38 | 29.92 | 29.16 | 29.69 | 750,180 | +0.35(+1.20%) |
May 06, 2015 | 29.64 | 29.88 | 29.21 | 29.34 | 1,011,813 | -0.44(-1.47%) |
May 05, 2015 | 30.56 | 30.82 | 29.05 | 29.78 | 2,851,153 | +0.88(+3.06%) |
May 04, 2015 | 28.96 | 29.67 | 28.81 | 28.89 | 1,972,044 | +0.08(+0.27%) |