Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.82 | 34.19 | 33.46 | 34.12 | 438,354 | +0.48(+1.44%) |
Jul 30, 2015 | 33.32 | 33.89 | 33.01 | 33.63 | 422,699 | +0.31(+0.95%) |
Jul 29, 2015 | 33.92 | 34.02 | 33.01 | 33.32 | 355,267 | -0.38(-1.13%) |
Jul 28, 2015 | 33.40 | 33.82 | 32.68 | 33.70 | 291,407 | +0.53(+1.60%) |
Jul 27, 2015 | 33.90 | 33.97 | 33.02 | 33.17 | 494,766 | -0.71(-2.10%) |
Jul 24, 2015 | 34.79 | 34.88 | 33.86 | 33.88 | 499,977 | -0.90(-2.59%) |
Jul 23, 2015 | 35.36 | 35.36 | 34.69 | 34.78 | 301,945 | -0.41(-1.17%) |
Jul 22, 2015 | 34.02 | 35.20 | 33.50 | 35.19 | 309,595 | +0.91(+2.65%) |
Jul 21, 2015 | 34.87 | 34.96 | 33.63 | 34.28 | 373,658 | -0.39(-1.12%) |
Jul 20, 2015 | 35.17 | 35.29 | 34.49 | 34.67 | 399,997 | -0.37(-1.06%) |
Jul 17, 2015 | 34.93 | 35.10 | 34.60 | 35.04 | 756,363 | +0.07(+0.20%) |
Jul 16, 2015 | 35.00 | 35.26 | 34.63 | 34.97 | 388,749 | +0.14(+0.40%) |
Jul 15, 2015 | 33.98 | 35.00 | 33.60 | 34.83 | 800,291 | +1.06(+3.14%) |
Jul 14, 2015 | 33.42 | 34.02 | 33.01 | 33.77 | 478,936 | +0.35(+1.05%) |
Jul 13, 2015 | 34.41 | 34.66 | 33.37 | 33.42 | 475,790 | -0.90(-2.62%) |
Jul 10, 2015 | 33.86 | 34.45 | 33.71 | 34.32 | 322,001 | +0.82(+2.45%) |
Jul 09, 2015 | 33.74 | 33.92 | 33.27 | 33.50 | 262,036 | +0.13(+0.39%) |
Jul 08, 2015 | 34.61 | 34.74 | 33.29 | 33.37 | 542,904 | -1.48(-4.25%) |
Jul 07, 2015 | 34.13 | 34.97 | 33.81 | 34.85 | 521,777 | +0.88(+2.59%) |
Jul 06, 2015 | 34.27 | 34.35 | 33.46 | 33.97 | 2,037,194 | -0.60(-1.74%) |
Jul 02, 2015 | 34.54 | 34.57 | 34.57 | 34.57 | 598,600 | +0.23(+0.67%) |
Jul 01, 2015 | 34.36 | 34.69 | 33.64 | 34.34 | 907,898 | +0.35(+1.03%) |
Jun 30, 2015 | 33.73 | 34.08 | 33.15 | 33.99 | 1,162,997 | +0.59(+1.77%) |
Jun 29, 2015 | 34.09 | 34.41 | 33.38 | 33.40 | 853,210 | -0.74(-2.17%) |
Jun 26, 2015 | 33.83 | 34.20 | 32.27 | 34.14 | 7,906,822 | +0.48(+1.43%) |
Jun 25, 2015 | 34.53 | 34.54 | 33.35 | 33.66 | 604,567 | -0.69(-2.01%) |
Jun 24, 2015 | 34.77 | 34.77 | 34.18 | 34.35 | 526,948 | -0.38(-1.09%) |
Jun 23, 2015 | 34.57 | 34.76 | 33.91 | 34.73 | 434,626 | +0.05(+0.14%) |
Jun 22, 2015 | 33.82 | 34.71 | 33.61 | 34.68 | 457,891 | +0.92(+2.73%) |
Jun 19, 2015 | 33.12 | 33.85 | 33.04 | 33.76 | 799,880 | +0.76(+2.30%) |
Jun 18, 2015 | 32.50 | 33.22 | 32.34 | 33.00 | 679,792 | +0.64(+1.98%) |
Jun 17, 2015 | 32.39 | 32.68 | 32.08 | 32.36 | 411,892 | -0.05(-0.15%) |
Jun 16, 2015 | 31.56 | 32.74 | 31.43 | 32.41 | 507,485 | +0.88(+2.79%) |
Jun 15, 2015 | 31.94 | 31.95 | 31.34 | 31.53 | 909,102 | -0.44(-1.38%) |
Jun 12, 2015 | 32.80 | 33.08 | 31.88 | 31.97 | 608,566 | -1.22(-3.68%) |
Jun 11, 2015 | 32.70 | 33.23 | 32.52 | 33.19 | 280,773 | +0.49(+1.50%) |
Jun 10, 2015 | 32.64 | 32.89 | 32.30 | 32.70 | 415,451 | +0.09(+0.28%) |
Jun 09, 2015 | 33.03 | 33.09 | 32.59 | 32.61 | 446,213 | -0.37(-1.12%) |
Jun 08, 2015 | 33.20 | 33.43 | 32.96 | 32.98 | 467,516 | -0.30(-0.90%) |
Jun 05, 2015 | 33.66 | 33.66 | 32.85 | 33.28 | 495,814 | -0.43(-1.28%) |
Jun 04, 2015 | 34.54 | 34.80 | 33.55 | 33.71 | 467,709 | -0.86(-2.49%) |
Jun 03, 2015 | 32.91 | 34.68 | 32.91 | 34.57 | 997,076 | +1.68(+5.11%) |
Jun 02, 2015 | 32.82 | 33.13 | 32.56 | 32.89 | 430,034 | -0.07(-0.21%) |
Jun 01, 2015 | 33.77 | 33.98 | 32.75 | 32.96 | 758,782 | -0.99(-2.92%) |
May 29, 2015 | 33.93 | 34.21 | 33.75 | 33.95 | 536,399 | +0.10(+0.30%) |
May 28, 2015 | 34.29 | 34.33 | 33.58 | 33.85 | 628,829 | -0.42(-1.23%) |
May 27, 2015 | 34.46 | 34.57 | 33.65 | 34.27 | 469,726 | -0.37(-1.07%) |
May 26, 2015 | 34.57 | 34.84 | 34.13 | 34.64 | 354,591 | +0.04(+0.12%) |
May 22, 2015 | 34.37 | 34.60 | 34.60 | 34.60 | 252,200 | +0.13(+0.38%) |
May 21, 2015 | 34.57 | 34.87 | 34.37 | 34.47 | 458,534 | +0.02(+0.06%) |
May 20, 2015 | 34.35 | 34.58 | 34.15 | 34.45 | 360,664 | +0.08(+0.23%) |
May 19, 2015 | 34.20 | 34.48 | 34.17 | 34.37 | 388,014 | +0.12(+0.35%) |
May 18, 2015 | 33.88 | 34.46 | 33.82 | 34.25 | 429,711 | +0.27(+0.79%) |
May 15, 2015 | 34.07 | 34.22 | 33.61 | 33.98 | 333,340 | -0.18(-0.53%) |
May 14, 2015 | 34.28 | 34.45 | 33.54 | 34.16 | 352,902 | +0.09(+0.26%) |
May 13, 2015 | 34.70 | 34.98 | 33.91 | 34.07 | 480,749 | -0.59(-1.70%) |
May 12, 2015 | 34.51 | 34.73 | 33.65 | 34.66 | 658,700 | +0.34(+0.99%) |
May 11, 2015 | 33.09 | 34.68 | 33.09 | 34.32 | 815,234 | +0.95(+2.86%) |
May 08, 2015 | 33.06 | 33.63 | 32.76 | 33.37 | 669,972 | +0.71(+2.16%) |
May 07, 2015 | 33.55 | 33.99 | 32.38 | 32.66 | 1,309,017 | -1.01(-3.00%) |
May 06, 2015 | 32.98 | 33.86 | 32.00 | 33.67 | 1,788,149 | -0.87(-2.52%) |
May 05, 2015 | 34.29 | 34.79 | 34.01 | 34.54 | 814,968 | +0.01(+0.03%) |
May 04, 2015 | 34.34 | 34.80 | 33.97 | 34.53 | 511,680 | +0.35(+1.02%) |