Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.82 | 33.40 | 32.27 | 32.83 | 157,054 | +0.07(+0.21%) |
Jul 30, 2015 | 32.37 | 33.05 | 31.45 | 32.76 | 190,232 | +0.36(+1.11%) |
Jul 29, 2015 | 33.46 | 33.61 | 32.12 | 32.40 | 181,338 | -1.20(-3.57%) |
Jul 28, 2015 | 33.00 | 33.93 | 32.72 | 33.60 | 143,785 | +0.81(+2.47%) |
Jul 27, 2015 | 32.59 | 33.06 | 31.94 | 32.79 | 171,368 | -0.02(-0.06%) |
Jul 24, 2015 | 33.30 | 33.82 | 32.59 | 32.81 | 188,198 | -0.62(-1.85%) |
Jul 23, 2015 | 34.10 | 34.41 | 33.41 | 33.43 | 174,330 | -0.66(-1.94%) |
Jul 22, 2015 | 33.45 | 34.28 | 33.45 | 34.09 | 262,750 | +0.39(+1.16%) |
Jul 21, 2015 | 34.14 | 34.24 | 33.50 | 33.70 | 209,836 | -0.55(-1.61%) |
Jul 20, 2015 | 34.50 | 34.50 | 33.91 | 34.25 | 390,334 | -0.19(-0.55%) |
Jul 17, 2015 | 34.00 | 34.48 | 33.56 | 34.44 | 277,981 | +0.51(+1.50%) |
Jul 16, 2015 | 33.68 | 34.07 | 33.29 | 33.93 | 415,123 | +0.54(+1.62%) |
Jul 15, 2015 | 34.00 | 34.09 | 33.26 | 33.39 | 288,751 | -0.53(-1.56%) |
Jul 14, 2015 | 33.41 | 34.09 | 33.29 | 33.92 | 169,387 | +0.49(+1.47%) |
Jul 13, 2015 | 34.00 | 34.49 | 33.36 | 33.43 | 322,178 | -0.42(-1.24%) |
Jul 10, 2015 | 33.25 | 33.98 | 32.78 | 33.85 | 165,250 | +1.10(+3.36%) |
Jul 09, 2015 | 32.88 | 33.24 | 32.40 | 32.75 | 241,758 | +0.33(+1.02%) |
Jul 08, 2015 | 32.77 | 33.08 | 32.18 | 32.42 | 275,070 | -0.67(-2.02%) |
Jul 07, 2015 | 33.00 | 33.19 | 32.12 | 33.09 | 231,641 | +0.24(+0.73%) |
Jul 06, 2015 | 32.04 | 33.42 | 31.75 | 32.85 | 157,426 | +0.49(+1.51%) |
Jul 02, 2015 | 33.34 | 32.36 | 32.36 | 32.36 | 195,300 | -0.96(-2.88%) |
Jul 01, 2015 | 33.28 | 33.51 | 32.53 | 33.32 | 337,320 | +0.37(+1.12%) |
Jun 30, 2015 | 32.39 | 33.12 | 32.18 | 32.95 | 176,804 | +0.87(+2.71%) |
Jun 29, 2015 | 33.09 | 33.45 | 31.73 | 32.08 | 245,348 | -1.51(-4.50%) |
Jun 26, 2015 | 33.00 | 33.68 | 32.65 | 33.59 | 607,327 | +0.68(+2.07%) |
Jun 25, 2015 | 32.73 | 33.00 | 32.55 | 32.91 | 101,286 | +0.27(+0.83%) |
Jun 24, 2015 | 33.70 | 33.73 | 32.56 | 32.64 | 184,880 | -1.05(-3.12%) |
Jun 23, 2015 | 33.11 | 33.84 | 32.93 | 33.69 | 300,941 | +0.45(+1.35%) |
Jun 22, 2015 | 32.92 | 33.25 | 32.54 | 33.24 | 245,211 | +0.47(+1.43%) |
Jun 19, 2015 | 32.18 | 32.88 | 31.91 | 32.77 | 432,988 | +0.73(+2.28%) |
Jun 18, 2015 | 31.29 | 32.19 | 31.20 | 32.04 | 254,948 | +0.79(+2.53%) |
Jun 17, 2015 | 31.31 | 31.61 | 30.85 | 31.25 | 146,708 | +0.14(+0.45%) |
Jun 16, 2015 | 31.51 | 31.93 | 31.01 | 31.11 | 228,129 | -0.82(-2.57%) |
Jun 15, 2015 | 31.50 | 32.00 | 31.03 | 31.93 | 191,594 | +0.09(+0.28%) |
Jun 12, 2015 | 32.16 | 32.33 | 31.80 | 31.84 | 137,874 | -0.52(-1.61%) |
Jun 11, 2015 | 32.36 | 32.72 | 31.95 | 32.36 | 232,324 | -0.02(-0.06%) |
Jun 10, 2015 | 31.78 | 32.50 | 31.52 | 32.38 | 309,667 | +0.58(+1.82%) |
Jun 09, 2015 | 32.13 | 32.14 | 31.44 | 31.80 | 181,641 | -0.23(-0.72%) |
Jun 08, 2015 | 32.12 | 32.44 | 32.00 | 32.03 | 191,838 | -0.13(-0.40%) |
Jun 05, 2015 | 32.11 | 32.36 | 31.73 | 32.16 | 467,065 | -0.07(-0.22%) |
Jun 04, 2015 | 31.90 | 32.45 | 31.70 | 32.23 | 286,674 | +0.19(+0.59%) |
Jun 03, 2015 | 31.46 | 32.24 | 31.32 | 32.04 | 381,875 | +0.58(+1.84%) |
Jun 02, 2015 | 31.23 | 31.79 | 30.72 | 31.46 | 255,762 | +0.09(+0.29%) |
Jun 01, 2015 | 31.88 | 32.38 | 31.28 | 31.37 | 286,103 | -0.49(-1.54%) |
May 29, 2015 | 31.64 | 31.98 | 31.29 | 31.86 | 255,621 | +0.11(+0.35%) |
May 28, 2015 | 30.79 | 31.85 | 30.45 | 31.75 | 309,367 | +0.73(+2.35%) |
May 27, 2015 | 29.81 | 31.08 | 29.00 | 31.02 | 345,144 | +0.59(+1.94%) |
May 26, 2015 | 30.65 | 30.72 | 30.18 | 30.43 | 190,499 | -0.37(-1.20%) |
May 22, 2015 | 31.07 | 30.80 | 30.80 | 30.80 | 171,000 | -0.28(-0.90%) |
May 21, 2015 | 31.23 | 31.59 | 30.56 | 31.08 | 121,041 | -0.31(-0.99%) |
May 20, 2015 | 31.49 | 31.54 | 30.86 | 31.39 | 172,873 | -0.05(-0.16%) |
May 19, 2015 | 30.80 | 31.47 | 30.41 | 31.44 | 249,319 | +0.53(+1.71%) |
May 18, 2015 | 30.67 | 31.16 | 30.45 | 30.91 | 282,592 | +0.19(+0.62%) |
May 15, 2015 | 30.29 | 30.73 | 29.95 | 30.72 | 109,207 | +0.47(+1.55%) |
May 14, 2015 | 30.04 | 30.43 | 29.39 | 30.25 | 190,104 | +0.33(+1.10%) |
May 13, 2015 | 30.42 | 30.54 | 29.66 | 29.92 | 246,891 | -0.38(-1.25%) |
May 12, 2015 | 30.64 | 30.64 | 29.88 | 30.30 | 395,149 | -0.81(-2.60%) |
May 11, 2015 | 30.33 | 31.27 | 29.99 | 31.11 | 396,179 | +0.82(+2.71%) |
May 08, 2015 | 31.20 | 31.52 | 29.26 | 30.29 | 524,906 | -0.52(-1.69%) |
May 07, 2015 | 30.86 | 31.40 | 30.22 | 30.81 | 161,877 | -0.09(-0.29%) |
May 06, 2015 | 30.83 | 31.20 | 30.03 | 30.90 | 165,640 | +0.27(+0.88%) |
May 05, 2015 | 31.07 | 31.30 | 30.30 | 30.63 | 291,301 | -0.45(-1.45%) |
May 04, 2015 | 30.74 | 31.75 | 30.74 | 31.08 | 264,177 | +0.34(+1.11%) |