Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.03 | 34.43 | 33.92 | 34.35 | 494,544 | +0.55(+1.64%) |
Jul 30, 2015 | 33.99 | 34.10 | 33.69 | 33.79 | 310,142 | -0.28(-0.83%) |
Jul 29, 2015 | 33.90 | 34.19 | 33.58 | 34.08 | 442,794 | +0.12(+0.36%) |
Jul 28, 2015 | 33.79 | 34.07 | 33.53 | 33.95 | 642,892 | +0.16(+0.48%) |
Jul 27, 2015 | 33.48 | 33.90 | 33.43 | 33.79 | 383,445 | +0.47(+1.40%) |
Jul 24, 2015 | 33.19 | 33.54 | 33.10 | 33.33 | 397,889 | +0.00(+0.00%) |
Jul 23, 2015 | 33.82 | 33.90 | 33.15 | 33.33 | 436,744 | -0.47(-1.38%) |
Jul 22, 2015 | 33.64 | 33.98 | 33.64 | 33.79 | 345,681 | +0.05(+0.16%) |
Jul 21, 2015 | 33.80 | 33.97 | 33.61 | 33.74 | 499,051 | +0.07(+0.21%) |
Jul 20, 2015 | 33.71 | 33.73 | 33.46 | 33.67 | 356,507 | -0.02(-0.05%) |
Jul 17, 2015 | 33.92 | 33.99 | 33.58 | 33.68 | 364,899 | -0.22(-0.65%) |
Jul 16, 2015 | 33.79 | 34.07 | 33.68 | 33.91 | 683,508 | +0.22(+0.66%) |
Jul 15, 2015 | 33.17 | 33.78 | 33.04 | 33.68 | 652,956 | +0.47(+1.40%) |
Jul 14, 2015 | 33.59 | 33.73 | 33.17 | 33.22 | 1,279,023 | -0.31(-0.93%) |
Jul 13, 2015 | 33.70 | 34.10 | 33.40 | 33.53 | 616,520 | -0.10(-0.28%) |
Jul 10, 2015 | 33.56 | 33.93 | 33.28 | 33.62 | 911,347 | +0.23(+0.70%) |
Jul 09, 2015 | 34.13 | 34.14 | 33.33 | 33.39 | 1,061,419 | -0.56(-1.66%) |
Jul 08, 2015 | 33.77 | 34.04 | 33.68 | 33.95 | 694,070 | +0.05(+0.16%) |
Jul 07, 2015 | 33.46 | 34.09 | 32.75 | 33.90 | 582,428 | +0.52(+1.56%) |
Jul 06, 2015 | 33.13 | 33.50 | 33.13 | 33.38 | 597,066 | +0.10(+0.29%) |
Jul 02, 2015 | 33.69 | 33.28 | 33.28 | 33.28 | 349,445 | -0.12(-0.36%) |
Jul 01, 2015 | 32.90 | 33.40 | 32.71 | 33.40 | 550,435 | +0.64(+1.95%) |
Jun 30, 2015 | 33.06 | 33.07 | 32.72 | 32.76 | 451,807 | -0.14(-0.44%) |
Jun 29, 2015 | 33.43 | 33.83 | 32.87 | 32.91 | 483,114 | -0.52(-1.56%) |
Jun 26, 2015 | 33.47 | 33.63 | 33.19 | 33.43 | 958,789 | +0.01(+0.04%) |
Jun 25, 2015 | 33.75 | 33.75 | 33.36 | 33.41 | 555,874 | -0.29(-0.86%) |
Jun 24, 2015 | 33.71 | 33.88 | 33.65 | 33.71 | 672,162 | -0.01(-0.02%) |
Jun 23, 2015 | 33.86 | 34.20 | 33.55 | 33.71 | 480,340 | -0.20(-0.58%) |
Jun 22, 2015 | 34.32 | 34.41 | 33.86 | 33.91 | 546,637 | -0.37(-1.09%) |
Jun 19, 2015 | 34.17 | 34.29 | 33.79 | 34.28 | 976,804 | +0.07(+0.21%) |
Jun 18, 2015 | 33.79 | 34.29 | 33.79 | 34.21 | 523,205 | +0.51(+1.52%) |
Jun 17, 2015 | 33.42 | 33.73 | 33.24 | 33.70 | 561,358 | +0.39(+1.16%) |
Jun 16, 2015 | 33.31 | 33.45 | 33.15 | 33.31 | 668,346 | +0.04(+0.13%) |
Jun 15, 2015 | 33.44 | 33.49 | 33.13 | 33.27 | 326,616 | -0.24(-0.71%) |
Jun 12, 2015 | 33.67 | 33.69 | 33.40 | 33.51 | 375,853 | -0.23(-0.67%) |
Jun 11, 2015 | 33.58 | 33.79 | 33.47 | 33.74 | 346,660 | +0.27(+0.82%) |
Jun 10, 2015 | 33.34 | 33.74 | 33.02 | 33.46 | 478,910 | +0.18(+0.55%) |
Jun 09, 2015 | 33.56 | 33.63 | 33.16 | 33.28 | 360,571 | -0.30(-0.89%) |
Jun 08, 2015 | 33.52 | 33.80 | 33.25 | 33.57 | 357,738 | +0.07(+0.21%) |
Jun 05, 2015 | 33.57 | 33.67 | 33.22 | 33.50 | 467,539 | -0.35(-1.04%) |
Jun 04, 2015 | 33.91 | 34.06 | 33.74 | 33.85 | 565,406 | -0.20(-0.58%) |
Jun 03, 2015 | 34.48 | 34.65 | 34.01 | 34.05 | 462,844 | -0.45(-1.31%) |
Jun 02, 2015 | 34.44 | 34.59 | 34.28 | 34.50 | 502,121 | -0.11(-0.31%) |
Jun 01, 2015 | 34.44 | 34.69 | 34.31 | 34.61 | 644,010 | +0.30(+0.88%) |
May 29, 2015 | 34.77 | 34.88 | 34.28 | 34.31 | 734,327 | -0.49(-1.42%) |
May 28, 2015 | 34.80 | 35.00 | 34.68 | 34.80 | 502,676 | -0.03(-0.09%) |
May 27, 2015 | 34.54 | 34.87 | 34.38 | 34.83 | 441,241 | +0.42(+1.21%) |
May 26, 2015 | 34.76 | 34.79 | 34.16 | 34.41 | 511,777 | -0.38(-1.11%) |
May 22, 2015 | 34.68 | 34.80 | 34.80 | 34.80 | 342,021 | -0.07(-0.19%) |
May 21, 2015 | 35.38 | 35.38 | 34.67 | 34.86 | 485,476 | -0.35(-0.99%) |
May 20, 2015 | 35.36 | 35.51 | 35.12 | 35.21 | 386,739 | +0.01(+0.03%) |
May 19, 2015 | 35.02 | 35.23 | 34.93 | 35.20 | 511,050 | +0.14(+0.39%) |
May 18, 2015 | 34.97 | 35.15 | 34.75 | 35.06 | 475,023 | -0.09(-0.27%) |
May 15, 2015 | 34.87 | 35.21 | 34.85 | 35.16 | 451,744 | +0.37(+1.05%) |
May 14, 2015 | 34.26 | 34.80 | 34.19 | 34.79 | 277,438 | +0.72(+2.12%) |
May 13, 2015 | 34.64 | 34.89 | 34.00 | 34.07 | 402,213 | -0.37(-1.07%) |
May 12, 2015 | 34.19 | 34.45 | 33.91 | 34.44 | 466,180 | +0.03(+0.09%) |
May 11, 2015 | 34.77 | 35.07 | 34.27 | 34.41 | 564,182 | -0.47(-1.36%) |
May 08, 2015 | 34.99 | 35.51 | 34.85 | 34.88 | 525,836 | +0.26(+0.75%) |
May 07, 2015 | 34.08 | 34.66 | 34.01 | 34.62 | 563,045 | +0.53(+1.56%) |
May 06, 2015 | 34.15 | 34.36 | 33.93 | 34.09 | 485,398 | -0.15(-0.43%) |
May 05, 2015 | 34.50 | 34.57 | 33.97 | 34.23 | 617,041 | -0.40(-1.14%) |
May 04, 2015 | 34.33 | 34.76 | 34.32 | 34.63 | 852,095 | +0.32(+0.93%) |