Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.55 | 31.72 | 31.48 | 31.48 | 9,200 | +0.05(+0.16%) |
Jul 30, 2015 | 31.49 | 31.49 | 31.43 | 31.43 | 685 | -0.28(-0.87%) |
Jul 29, 2015 | 31.37 | 31.77 | 31.37 | 31.71 | 7,613 | +0.27(+0.86%) |
Jul 28, 2015 | 31.25 | 31.45 | 31.12 | 31.44 | 7,793 | +0.41(+1.33%) |
Jul 27, 2015 | 31.07 | 31.17 | 31.02 | 31.03 | 5,789 | -0.22(-0.70%) |
Jul 24, 2015 | 31.58 | 31.58 | 31.25 | 31.25 | 2,516 | -0.42(-1.33%) |
Jul 23, 2015 | 31.71 | 31.82 | 31.66 | 31.67 | 2,813 | +0.14(+0.45%) |
Jul 22, 2015 | 31.37 | 31.53 | 31.32 | 31.53 | 8,915 | -0.19(-0.61%) |
Jul 21, 2015 | 31.85 | 31.85 | 31.65 | 31.72 | 5,314 | -0.03(-0.08%) |
Jul 20, 2015 | 31.64 | 31.74 | 31.64 | 31.74 | 7,081 | +0.10(+0.32%) |
Jul 17, 2015 | 31.66 | 31.70 | 31.60 | 31.64 | 4,348 | -0.08(-0.24%) |
Jul 16, 2015 | 31.79 | 31.80 | 31.72 | 31.72 | 4,188 | +0.03(+0.09%) |
Jul 15, 2015 | 31.90 | 31.90 | 31.69 | 31.69 | 4,527 | -0.25(-0.79%) |
Jul 14, 2015 | 31.67 | 31.95 | 31.67 | 31.95 | 6,129 | +0.06(+0.18%) |
Jul 13, 2015 | 31.84 | 31.89 | 31.83 | 31.89 | 1,196 | -0.19(-0.60%) |
Jul 10, 2015 | 31.83 | 32.09 | 31.77 | 32.08 | 6,918 | +0.75(+2.39%) |
Jul 09, 2015 | 31.48 | 31.64 | 31.33 | 31.33 | 8,904 | +0.58(+1.89%) |
Jul 08, 2015 | 31.43 | 31.43 | 30.69 | 30.75 | 7,711 | -1.42(-4.42%) |
Jul 07, 2015 | 32.12 | 32.19 | 31.60 | 32.17 | 15,867 | -0.29(-0.88%) |
Jul 06, 2015 | 32.41 | 32.72 | 32.41 | 32.46 | 12,734 | -0.58(-1.76%) |
Jul 02, 2015 | 33.04 | 33.04 | 33.04 | 33.04 | 594 | +0.02(+0.06%) |
Jul 01, 2015 | 33.32 | 33.32 | 32.90 | 33.02 | 11,106 | +0.14(+0.44%) |
Jun 30, 2015 | 33.17 | 33.17 | 32.88 | 32.88 | 1,352 | +0.12(+0.37%) |
Jun 29, 2015 | 33.63 | 33.63 | 32.75 | 32.75 | 6,495 | -0.99(-2.94%) |
Jun 26, 2015 | 33.81 | 33.81 | 33.67 | 33.75 | 2,415 | +0.01(+0.03%) |
Jun 25, 2015 | 33.90 | 33.90 | 33.70 | 33.74 | 880 | +0.07(+0.20%) |
Jun 24, 2015 | 33.93 | 33.93 | 33.67 | 33.67 | 4,110 | -0.44(-1.30%) |
Jun 23, 2015 | 33.89 | 34.20 | 33.89 | 34.11 | 10,047 | +0.40(+1.19%) |
Jun 22, 2015 | 33.64 | 33.90 | 33.64 | 33.71 | 3,479 | +0.37(+1.10%) |
Jun 19, 2015 | 33.19 | 33.35 | 33.19 | 33.35 | 19,871 | +0.02(+0.07%) |
Jun 18, 2015 | 32.87 | 33.38 | 32.87 | 33.32 | 4,377 | +0.19(+0.56%) |
Jun 17, 2015 | 33.14 | 33.20 | 32.87 | 33.14 | 7,448 | -0.14(-0.43%) |
Jun 16, 2015 | 33.28 | 33.35 | 33.25 | 33.28 | 5,425 | -0.10(-0.30%) |
Jun 15, 2015 | 33.33 | 33.38 | 33.13 | 33.38 | 1,529 | -0.24(-0.72%) |
Jun 12, 2015 | 33.70 | 33.75 | 33.62 | 33.62 | 2,612 | -0.26(-0.76%) |
Jun 11, 2015 | 33.96 | 33.96 | 33.79 | 33.88 | 2,737 | +0.06(+0.19%) |
Jun 10, 2015 | 33.50 | 33.81 | 33.50 | 33.81 | 997 | +0.53(+1.60%) |
Jun 09, 2015 | 33.28 | 33.39 | 33.21 | 33.28 | 2,607 | -0.05(-0.14%) |
Jun 08, 2015 | 33.38 | 33.38 | 33.28 | 33.33 | 2,276 | -0.20(-0.60%) |
Jun 05, 2015 | 33.69 | 33.69 | 33.47 | 33.53 | 4,647 | -0.46(-1.35%) |
Jun 04, 2015 | 34.05 | 34.21 | 33.98 | 33.99 | 4,415 | -0.31(-0.91%) |
Jun 03, 2015 | 34.20 | 34.33 | 34.17 | 34.30 | 8,847 | +0.10(+0.29%) |
Jun 02, 2015 | 34.08 | 34.21 | 34.00 | 34.20 | 2,716 | -0.07(-0.21%) |
Jun 01, 2015 | 33.67 | 34.63 | 33.41 | 34.27 | 12,325 | +0.01(+0.02%) |
May 29, 2015 | 34.26 | 34.26 | 34.26 | 34.26 | 432 | -0.19(-0.56%) |
May 28, 2015 | 34.48 | 34.48 | 34.38 | 34.45 | 8,162 | -0.31(-0.88%) |
May 27, 2015 | 34.43 | 34.76 | 34.43 | 34.76 | 1,448 | +0.29(+0.84%) |
May 26, 2015 | 34.73 | 34.73 | 34.33 | 34.47 | 9,467 | -0.46(-1.32%) |
May 22, 2015 | 34.95 | 34.93 | 34.93 | 34.93 | 5,155 | -0.10(-0.28%) |
May 21, 2015 | 35.01 | 35.03 | 34.89 | 35.03 | 9,220 | +0.01(+0.02%) |
May 20, 2015 | 34.88 | 35.04 | 34.84 | 35.02 | 3,028 | -0.00(-0.01%) |
May 19, 2015 | 34.89 | 35.05 | 34.89 | 35.02 | 2,421 | +0.16(+0.46%) |
May 18, 2015 | 34.86 | 34.86 | 34.82 | 34.86 | 1,290 | +0.14(+0.39%) |
May 15, 2015 | 34.61 | 34.80 | 34.61 | 34.73 | 2,294 | +0.06(+0.16%) |
May 14, 2015 | 34.81 | 34.81 | 34.67 | 34.67 | 3,013 | +0.14(+0.41%) |
May 13, 2015 | 34.75 | 34.75 | 34.49 | 34.53 | 715 | -0.06(-0.16%) |
May 12, 2015 | 34.46 | 34.59 | 34.46 | 34.59 | 3,477 | -0.13(-0.37%) |
May 11, 2015 | 34.65 | 34.83 | 34.65 | 34.71 | 5,764 | -0.31(-0.88%) |
May 08, 2015 | 34.72 | 35.08 | 34.72 | 35.02 | 11,096 | +0.78(+2.28%) |
May 07, 2015 | 34.20 | 34.30 | 34.04 | 34.24 | 2,755 | +0.27(+0.80%) |
May 06, 2015 | 34.30 | 34.30 | 33.93 | 33.97 | 5,999 | -0.32(-0.92%) |
May 05, 2015 | 34.76 | 34.76 | 34.29 | 34.29 | 2,022 | -0.45(-1.30%) |
May 04, 2015 | 34.76 | 34.82 | 34.74 | 34.74 | 5,077 | +0.31(+0.90%) |