Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.60 | 31.83 | 31.25 | 31.39 | 367,079 | +0.10(+0.32%) |
Jul 30, 2015 | 31.69 | 32.06 | 31.15 | 31.30 | 431,528 | -0.53(-1.65%) |
Jul 29, 2015 | 31.79 | 31.95 | 31.49 | 31.82 | 238,913 | -0.34(-1.05%) |
Jul 28, 2015 | 32.59 | 32.60 | 32.11 | 32.16 | 371,769 | -0.21(-0.64%) |
Jul 27, 2015 | 32.44 | 33.68 | 32.32 | 32.37 | 462,960 | -0.14(-0.43%) |
Jul 24, 2015 | 32.34 | 32.64 | 32.28 | 32.51 | 299,779 | +0.16(+0.49%) |
Jul 23, 2015 | 33.10 | 33.10 | 32.17 | 32.35 | 222,697 | -0.38(-1.15%) |
Jul 22, 2015 | 32.56 | 32.86 | 32.56 | 32.72 | 130,437 | +0.13(+0.40%) |
Jul 21, 2015 | 32.83 | 33.05 | 32.44 | 32.59 | 152,581 | -0.17(-0.51%) |
Jul 20, 2015 | 32.52 | 32.82 | 32.43 | 32.76 | 175,116 | +0.26(+0.79%) |
Jul 17, 2015 | 32.63 | 32.67 | 32.27 | 32.51 | 153,156 | -0.17(-0.52%) |
Jul 16, 2015 | 32.54 | 32.91 | 32.43 | 32.67 | 269,151 | +0.35(+1.07%) |
Jul 15, 2015 | 32.33 | 32.53 | 31.96 | 32.33 | 242,763 | -0.03(-0.09%) |
Jul 14, 2015 | 32.03 | 32.45 | 31.70 | 32.36 | 285,168 | +0.40(+1.24%) |
Jul 13, 2015 | 31.96 | 32.28 | 31.74 | 31.96 | 215,608 | +0.24(+0.75%) |
Jul 10, 2015 | 31.71 | 32.04 | 31.50 | 31.72 | 219,584 | +0.20(+0.63%) |
Jul 09, 2015 | 31.78 | 31.78 | 31.39 | 31.52 | 280,234 | -0.07(-0.22%) |
Jul 08, 2015 | 31.62 | 31.79 | 31.45 | 31.59 | 510,220 | -0.20(-0.62%) |
Jul 07, 2015 | 32.05 | 32.18 | 31.75 | 31.79 | 338,821 | -0.16(-0.50%) |
Jul 06, 2015 | 31.65 | 31.98 | 31.53 | 31.95 | 299,307 | +0.24(+0.75%) |
Jul 02, 2015 | 31.93 | 31.71 | 31.71 | 31.71 | 177,679 | +0.08(+0.25%) |
Jul 01, 2015 | 31.29 | 31.63 | 30.99 | 31.63 | 290,473 | +0.52(+1.66%) |
Jun 30, 2015 | 31.48 | 31.48 | 30.97 | 31.12 | 292,612 | -0.20(-0.63%) |
Jun 29, 2015 | 31.72 | 32.10 | 31.30 | 31.32 | 286,281 | -0.49(-1.53%) |
Jun 26, 2015 | 31.42 | 31.83 | 31.19 | 31.80 | 651,234 | +0.67(+2.17%) |
Jun 25, 2015 | 31.40 | 31.42 | 31.04 | 31.13 | 584,719 | -0.30(-0.95%) |
Jun 24, 2015 | 31.60 | 31.77 | 31.39 | 31.42 | 483,557 | -0.16(-0.50%) |
Jun 23, 2015 | 31.79 | 31.82 | 31.48 | 31.58 | 188,425 | -0.26(-0.81%) |
Jun 22, 2015 | 32.58 | 32.58 | 31.82 | 31.84 | 454,257 | -0.65(-2.02%) |
Jun 19, 2015 | 32.25 | 32.53 | 31.87 | 32.50 | 451,937 | +0.18(+0.55%) |
Jun 18, 2015 | 31.96 | 32.59 | 31.87 | 32.32 | 326,624 | +0.40(+1.24%) |
Jun 17, 2015 | 31.75 | 31.95 | 31.51 | 31.92 | 262,315 | +0.23(+0.72%) |
Jun 16, 2015 | 31.50 | 31.92 | 31.11 | 31.69 | 307,887 | +0.19(+0.60%) |
Jun 15, 2015 | 31.79 | 31.79 | 31.45 | 31.50 | 413,531 | -0.29(-0.91%) |
Jun 12, 2015 | 32.19 | 32.21 | 31.73 | 31.79 | 226,951 | -0.45(-1.39%) |
Jun 11, 2015 | 32.13 | 32.33 | 31.93 | 32.24 | 240,797 | +0.28(+0.87%) |
Jun 10, 2015 | 31.63 | 32.06 | 31.34 | 31.96 | 352,221 | +0.46(+1.45%) |
Jun 09, 2015 | 31.94 | 32.03 | 31.48 | 31.50 | 336,565 | -0.46(-1.43%) |
Jun 08, 2015 | 31.93 | 32.21 | 31.75 | 31.96 | 189,647 | +0.06(+0.19%) |
Jun 05, 2015 | 31.55 | 32.08 | 31.38 | 31.90 | 264,437 | -0.16(-0.50%) |
Jun 04, 2015 | 32.03 | 32.22 | 31.96 | 32.06 | 134,853 | -0.07(-0.22%) |
Jun 03, 2015 | 32.49 | 32.49 | 31.94 | 32.13 | 468,101 | -0.33(-1.01%) |
Jun 02, 2015 | 32.78 | 32.78 | 32.34 | 32.46 | 281,774 | -0.57(-1.71%) |
Jun 01, 2015 | 32.72 | 33.09 | 32.30 | 33.02 | 348,102 | +0.34(+1.03%) |
May 29, 2015 | 32.92 | 33.19 | 32.58 | 32.68 | 457,443 | -0.29(-0.87%) |
May 28, 2015 | 32.89 | 33.07 | 32.76 | 32.97 | 262,994 | -0.02(-0.06%) |
May 27, 2015 | 32.65 | 33.06 | 32.60 | 32.99 | 222,940 | +0.37(+1.13%) |
May 26, 2015 | 33.00 | 33.19 | 32.56 | 32.62 | 276,812 | -0.39(-1.17%) |
May 22, 2015 | 32.75 | 33.01 | 33.01 | 33.01 | 221,217 | +0.16(+0.48%) |
May 21, 2015 | 33.02 | 33.02 | 32.65 | 32.85 | 193,636 | -0.06(-0.18%) |
May 20, 2015 | 33.07 | 33.19 | 32.80 | 32.91 | 175,546 | -0.10(-0.30%) |
May 19, 2015 | 32.92 | 33.19 | 32.88 | 33.01 | 195,994 | -0.04(-0.12%) |
May 18, 2015 | 33.01 | 33.22 | 32.87 | 33.05 | 177,944 | -0.10(-0.30%) |
May 15, 2015 | 33.06 | 33.36 | 33.06 | 33.15 | 215,611 | +0.21(+0.63%) |
May 14, 2015 | 32.48 | 32.97 | 32.48 | 32.94 | 349,527 | +0.78(+2.44%) |
May 13, 2015 | 32.73 | 32.86 | 32.10 | 32.16 | 224,982 | -0.42(-1.28%) |
May 12, 2015 | 32.29 | 32.73 | 31.97 | 32.58 | 192,917 | +0.03(+0.09%) |
May 11, 2015 | 33.07 | 33.20 | 32.50 | 32.55 | 186,347 | -0.58(-1.74%) |
May 08, 2015 | 33.23 | 33.62 | 32.97 | 33.12 | 188,281 | +0.23(+0.69%) |
May 07, 2015 | 32.06 | 32.99 | 32.06 | 32.89 | 360,066 | +0.83(+2.60%) |
May 06, 2015 | 32.12 | 32.33 | 31.89 | 32.06 | 515,331 | -0.04(-0.12%) |
May 05, 2015 | 33.24 | 33.30 | 32.04 | 32.10 | 435,386 | -1.28(-3.83%) |
May 04, 2015 | 33.32 | 33.98 | 32.96 | 33.38 | 381,105 | +0.13(+0.39%) |