Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.74 | 36.47 | 35.51 | 36.12 | 111,677 | +0.47(+1.31%) |
Jul 30, 2015 | 35.66 | 35.88 | 34.93 | 35.66 | 185,527 | -0.25(-0.69%) |
Jul 29, 2015 | 37.00 | 37.00 | 35.55 | 35.90 | 225,891 | -0.79(-2.16%) |
Jul 28, 2015 | 36.43 | 36.87 | 35.67 | 36.69 | 333,437 | +0.84(+2.34%) |
Jul 27, 2015 | 36.20 | 36.33 | 35.37 | 35.86 | 281,695 | -0.56(-1.54%) |
Jul 24, 2015 | 37.17 | 37.47 | 36.36 | 36.42 | 205,917 | -0.94(-2.53%) |
Jul 23, 2015 | 37.64 | 37.96 | 37.26 | 37.36 | 302,566 | -0.23(-0.61%) |
Jul 22, 2015 | 36.73 | 37.60 | 36.64 | 37.59 | 199,319 | +0.39(+1.05%) |
Jul 21, 2015 | 37.64 | 37.64 | 36.64 | 37.20 | 256,237 | -0.30(-0.81%) |
Jul 20, 2015 | 38.44 | 38.44 | 37.36 | 37.50 | 413,670 | -0.32(-0.86%) |
Jul 17, 2015 | 37.60 | 37.85 | 37.25 | 37.83 | 310,137 | +0.50(+1.33%) |
Jul 16, 2015 | 37.23 | 37.35 | 36.75 | 37.33 | 319,429 | +0.63(+1.71%) |
Jul 15, 2015 | 37.02 | 37.39 | 36.49 | 36.70 | 433,316 | +0.31(+0.86%) |
Jul 14, 2015 | 35.89 | 36.47 | 35.68 | 36.39 | 333,391 | +0.82(+2.30%) |
Jul 13, 2015 | 35.24 | 35.74 | 35.07 | 35.57 | 319,040 | +1.17(+3.41%) |
Jul 10, 2015 | 34.17 | 34.44 | 33.77 | 34.40 | 139,455 | +0.89(+2.65%) |
Jul 09, 2015 | 33.36 | 33.78 | 33.22 | 33.51 | 129,595 | +0.64(+1.94%) |
Jul 08, 2015 | 33.63 | 33.63 | 32.79 | 32.87 | 251,087 | -1.06(-3.12%) |
Jul 07, 2015 | 34.03 | 34.26 | 33.17 | 33.93 | 144,999 | +0.09(+0.25%) |
Jul 06, 2015 | 32.94 | 34.16 | 32.88 | 33.84 | 193,943 | +0.41(+1.23%) |
Jul 02, 2015 | 33.86 | 33.43 | 33.43 | 33.43 | 92,330 | -0.19(-0.57%) |
Jul 01, 2015 | 34.54 | 36.18 | 33.37 | 33.63 | 167,167 | -0.24(-0.70%) |
Jun 30, 2015 | 33.17 | 33.90 | 32.90 | 33.86 | 283,910 | +1.20(+3.68%) |
Jun 29, 2015 | 32.88 | 33.45 | 32.56 | 32.66 | 166,474 | -0.86(-2.56%) |
Jun 26, 2015 | 33.63 | 34.02 | 33.03 | 33.52 | 148,521 | -0.32(-0.96%) |
Jun 25, 2015 | 34.30 | 34.32 | 33.45 | 33.84 | 255,447 | -0.30(-0.87%) |
Jun 24, 2015 | 34.91 | 35.00 | 33.94 | 34.14 | 166,254 | -0.66(-1.89%) |
Jun 23, 2015 | 35.26 | 35.31 | 34.55 | 34.80 | 243,938 | -0.06(-0.16%) |
Jun 22, 2015 | 34.51 | 34.88 | 34.10 | 34.85 | 247,180 | +0.76(+2.24%) |
Jun 19, 2015 | 34.37 | 34.40 | 33.79 | 34.09 | 159,781 | +0.00(+0.00%) |
Jun 18, 2015 | 33.38 | 34.23 | 33.36 | 34.09 | 203,497 | +0.86(+2.58%) |
Jun 17, 2015 | 33.20 | 33.58 | 33.12 | 33.23 | 162,790 | +0.30(+0.90%) |
Jun 16, 2015 | 32.81 | 33.14 | 32.65 | 32.94 | 51,348 | +0.11(+0.35%) |
Jun 15, 2015 | 32.62 | 32.82 | 32.28 | 32.82 | 58,119 | +0.03(+0.09%) |
Jun 12, 2015 | 33.03 | 33.05 | 32.64 | 32.80 | 85,111 | -0.32(-0.98%) |
Jun 11, 2015 | 33.02 | 33.17 | 32.70 | 33.12 | 125,316 | +0.24(+0.72%) |
Jun 10, 2015 | 32.39 | 32.91 | 32.21 | 32.88 | 58,211 | +0.36(+1.11%) |
Jun 09, 2015 | 33.01 | 33.05 | 32.08 | 32.52 | 127,847 | -0.48(-1.44%) |
Jun 08, 2015 | 33.27 | 33.38 | 32.79 | 33.00 | 115,270 | -0.06(-0.17%) |
Jun 05, 2015 | 32.51 | 33.09 | 32.12 | 33.05 | 100,982 | +0.69(+2.12%) |
Jun 04, 2015 | 32.75 | 32.80 | 32.02 | 32.37 | 84,176 | -0.30(-0.93%) |
Jun 03, 2015 | 32.50 | 32.82 | 32.21 | 32.67 | 82,722 | +0.32(+1.00%) |
Jun 02, 2015 | 32.04 | 32.65 | 31.79 | 32.35 | 95,662 | +0.10(+0.30%) |
Jun 01, 2015 | 32.76 | 32.88 | 31.77 | 32.25 | 108,631 | -0.06(-0.18%) |
May 29, 2015 | 32.26 | 32.62 | 32.01 | 32.31 | 92,971 | +0.15(+0.47%) |
May 28, 2015 | 32.17 | 32.20 | 31.50 | 32.16 | 75,432 | +0.05(+0.15%) |
May 27, 2015 | 31.72 | 32.12 | 31.55 | 32.11 | 65,494 | +0.54(+1.72%) |
May 26, 2015 | 31.41 | 31.69 | 31.19 | 31.57 | 84,582 | -0.04(-0.12%) |
May 22, 2015 | 31.55 | 31.60 | 31.60 | 31.60 | 70,297 | +0.22(+0.70%) |
May 21, 2015 | 33.06 | 33.06 | 31.17 | 31.39 | 70,767 | +0.10(+0.30%) |
May 20, 2015 | 30.92 | 31.43 | 30.68 | 31.29 | 114,351 | +0.15(+0.49%) |
May 19, 2015 | 31.17 | 31.19 | 30.76 | 31.14 | 65,216 | +0.23(+0.74%) |
May 18, 2015 | 30.38 | 30.98 | 30.31 | 30.91 | 57,393 | +0.58(+1.92%) |
May 15, 2015 | 30.46 | 30.46 | 30.02 | 30.33 | 23,610 | +0.05(+0.16%) |
May 14, 2015 | 30.03 | 30.44 | 29.49 | 30.28 | 57,840 | +0.24(+0.79%) |
May 13, 2015 | 30.27 | 30.31 | 29.75 | 30.04 | 43,371 | -0.09(-0.28%) |
May 12, 2015 | 29.64 | 30.25 | 29.31 | 30.13 | 79,787 | +0.20(+0.67%) |
May 11, 2015 | 29.82 | 30.07 | 29.71 | 29.93 | 46,903 | +0.25(+0.83%) |
May 08, 2015 | 29.16 | 29.99 | 29.16 | 29.68 | 134,721 | +0.69(+2.37%) |
May 07, 2015 | 28.99 | 29.05 | 28.34 | 28.99 | 50,859 | +0.44(+1.54%) |
May 06, 2015 | 28.50 | 28.85 | 28.17 | 28.55 | 97,934 | +1.36(+5.01%) |
May 05, 2015 | 27.71 | 27.73 | 27.06 | 27.19 | 75,613 | -0.82(-2.93%) |
May 04, 2015 | 28.24 | 28.55 | 27.86 | 28.01 | 33,510 | +0.10(+0.38%) |