Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.83 | 33.05 | 32.59 | 32.92 | 230,470 | +0.19(+0.57%) |
Jul 30, 2015 | 32.46 | 32.87 | 32.24 | 32.73 | 171,567 | +0.16(+0.50%) |
Jul 29, 2015 | 32.37 | 32.70 | 32.19 | 32.57 | 165,705 | +0.23(+0.71%) |
Jul 28, 2015 | 32.97 | 32.97 | 32.27 | 32.34 | 243,914 | -0.51(-1.56%) |
Jul 27, 2015 | 31.83 | 32.86 | 31.66 | 32.85 | 576,969 | +0.78(+2.44%) |
Jul 24, 2015 | 32.67 | 32.68 | 31.92 | 32.07 | 395,318 | -0.72(-2.18%) |
Jul 23, 2015 | 33.04 | 33.22 | 32.68 | 32.78 | 233,160 | -0.28(-0.85%) |
Jul 22, 2015 | 33.18 | 33.23 | 32.70 | 33.06 | 277,077 | -0.15(-0.46%) |
Jul 21, 2015 | 33.66 | 33.83 | 33.17 | 33.22 | 282,228 | -0.46(-1.37%) |
Jul 20, 2015 | 33.91 | 34.02 | 33.63 | 33.68 | 310,358 | -0.22(-0.65%) |
Jul 17, 2015 | 34.00 | 34.00 | 33.73 | 33.90 | 292,848 | -0.10(-0.30%) |
Jul 16, 2015 | 33.92 | 34.22 | 33.92 | 34.00 | 222,456 | +0.23(+0.68%) |
Jul 15, 2015 | 33.96 | 33.97 | 33.74 | 33.77 | 281,465 | -0.25(-0.73%) |
Jul 14, 2015 | 34.08 | 34.17 | 33.90 | 34.02 | 192,481 | -0.12(-0.35%) |
Jul 13, 2015 | 33.58 | 34.43 | 33.53 | 34.14 | 308,799 | +0.81(+2.43%) |
Jul 10, 2015 | 33.46 | 33.56 | 33.17 | 33.33 | 532,118 | +0.14(+0.41%) |
Jul 09, 2015 | 33.53 | 33.65 | 33.18 | 33.19 | 343,157 | -0.09(-0.26%) |
Jul 08, 2015 | 33.40 | 33.69 | 33.10 | 33.28 | 496,162 | -0.35(-1.04%) |
Jul 07, 2015 | 33.46 | 33.67 | 32.84 | 33.63 | 452,932 | +0.14(+0.43%) |
Jul 06, 2015 | 33.61 | 33.80 | 33.38 | 33.48 | 312,487 | -0.33(-0.98%) |
Jul 02, 2015 | 34.03 | 33.81 | 33.81 | 33.81 | 274,598 | -0.10(-0.30%) |
Jul 01, 2015 | 33.98 | 34.31 | 33.75 | 33.92 | 375,959 | +0.13(+0.38%) |
Jun 30, 2015 | 34.40 | 34.61 | 33.69 | 33.79 | 334,945 | -0.35(-1.02%) |
Jun 29, 2015 | 34.78 | 34.92 | 34.09 | 34.14 | 244,165 | -0.83(-2.36%) |
Jun 26, 2015 | 34.91 | 35.15 | 34.83 | 34.96 | 746,535 | +0.03(+0.07%) |
Jun 25, 2015 | 35.60 | 35.60 | 34.76 | 34.94 | 227,831 | -0.51(-1.44%) |
Jun 24, 2015 | 35.59 | 35.87 | 35.36 | 35.45 | 318,129 | -0.27(-0.76%) |
Jun 23, 2015 | 35.74 | 35.86 | 35.56 | 35.72 | 335,776 | -0.04(-0.12%) |
Jun 22, 2015 | 36.05 | 36.20 | 35.54 | 35.76 | 276,613 | -0.03(-0.07%) |
Jun 19, 2015 | 36.54 | 36.60 | 35.79 | 35.79 | 935,608 | -1.02(-2.78%) |
Jun 18, 2015 | 36.65 | 37.03 | 36.52 | 36.81 | 262,248 | +0.30(+0.82%) |
Jun 17, 2015 | 36.43 | 36.81 | 36.37 | 36.51 | 207,060 | +0.11(+0.30%) |
Jun 16, 2015 | 36.38 | 36.65 | 36.11 | 36.40 | 371,083 | -0.10(-0.28%) |
Jun 15, 2015 | 36.40 | 36.68 | 35.89 | 36.51 | 248,930 | -0.25(-0.67%) |
Jun 12, 2015 | 36.61 | 36.86 | 36.38 | 36.75 | 193,926 | +0.06(+0.16%) |
Jun 11, 2015 | 37.06 | 37.09 | 36.58 | 36.69 | 151,539 | -0.24(-0.65%) |
Jun 10, 2015 | 36.63 | 37.04 | 36.46 | 36.93 | 233,404 | +0.53(+1.45%) |
Jun 09, 2015 | 36.27 | 36.63 | 36.27 | 36.40 | 150,530 | +0.12(+0.33%) |
Jun 08, 2015 | 36.47 | 36.62 | 36.27 | 36.28 | 179,128 | -0.28(-0.77%) |
Jun 05, 2015 | 36.29 | 36.59 | 35.94 | 36.57 | 176,048 | +0.26(+0.70%) |
Jun 04, 2015 | 36.24 | 36.43 | 36.10 | 36.31 | 212,862 | -0.14(-0.37%) |
Jun 03, 2015 | 36.30 | 36.56 | 36.30 | 36.45 | 381,357 | +0.28(+0.78%) |
Jun 02, 2015 | 35.83 | 36.42 | 35.83 | 36.17 | 364,766 | +0.16(+0.45%) |
Jun 01, 2015 | 36.30 | 36.39 | 35.88 | 36.00 | 463,763 | -0.10(-0.28%) |
May 29, 2015 | 36.57 | 36.65 | 35.97 | 36.11 | 249,173 | -0.59(-1.60%) |
May 28, 2015 | 36.56 | 36.76 | 36.27 | 36.69 | 223,529 | -0.03(-0.07%) |
May 27, 2015 | 36.40 | 36.74 | 36.08 | 36.72 | 223,317 | +0.32(+0.89%) |
May 26, 2015 | 36.45 | 36.45 | 36.05 | 36.40 | 369,796 | -0.25(-0.67%) |
May 22, 2015 | 36.74 | 36.64 | 36.64 | 36.64 | 398,872 | -0.16(-0.44%) |
May 21, 2015 | 36.48 | 36.90 | 36.48 | 36.80 | 281,549 | +0.25(+0.68%) |
May 20, 2015 | 36.57 | 36.71 | 36.35 | 36.56 | 201,979 | -0.06(-0.16%) |
May 19, 2015 | 36.51 | 36.74 | 36.07 | 36.62 | 315,033 | +0.07(+0.19%) |
May 18, 2015 | 36.23 | 36.74 | 36.10 | 36.55 | 253,735 | +0.20(+0.54%) |
May 15, 2015 | 36.53 | 36.60 | 36.01 | 36.35 | 215,402 | -0.35(-0.95%) |
May 14, 2015 | 36.47 | 36.98 | 36.42 | 36.70 | 231,823 | +0.48(+1.32%) |
May 13, 2015 | 36.18 | 36.54 | 35.94 | 36.23 | 283,963 | +0.25(+0.69%) |
May 12, 2015 | 36.03 | 36.25 | 35.55 | 35.98 | 191,112 | -0.23(-0.63%) |
May 11, 2015 | 35.88 | 36.36 | 35.87 | 36.21 | 327,591 | +0.31(+0.87%) |
May 08, 2015 | 36.17 | 36.17 | 35.71 | 35.89 | 201,418 | +0.14(+0.38%) |
May 07, 2015 | 35.58 | 35.90 | 35.22 | 35.76 | 223,018 | +0.08(+0.24%) |
May 06, 2015 | 35.57 | 35.70 | 35.22 | 35.67 | 218,928 | +0.13(+0.36%) |
May 05, 2015 | 35.70 | 36.14 | 35.50 | 35.55 | 242,660 | -0.22(-0.62%) |
May 04, 2015 | 35.43 | 36.07 | 35.43 | 35.77 | 306,896 | +0.30(+0.86%) |