Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.99 | 34.15 | 33.87 | 33.91 | 297,963 | +0.01(+0.04%) |
Jul 30, 2015 | 33.72 | 33.96 | 33.72 | 33.90 | 171,645 | +0.12(+0.35%) |
Jul 29, 2015 | 33.59 | 33.84 | 33.45 | 33.78 | 140,915 | +0.25(+0.73%) |
Jul 28, 2015 | 33.53 | 33.57 | 33.28 | 33.54 | 209,664 | +0.15(+0.44%) |
Jul 27, 2015 | 33.51 | 33.62 | 33.30 | 33.39 | 251,565 | -0.24(-0.71%) |
Jul 24, 2015 | 33.44 | 33.68 | 33.21 | 33.63 | 226,993 | +0.27(+0.82%) |
Jul 23, 2015 | 33.94 | 33.94 | 33.32 | 33.35 | 331,070 | -0.51(-1.51%) |
Jul 22, 2015 | 33.63 | 33.96 | 33.63 | 33.87 | 209,727 | +0.20(+0.61%) |
Jul 21, 2015 | 33.74 | 33.78 | 33.49 | 33.66 | 258,920 | +0.08(+0.25%) |
Jul 20, 2015 | 33.65 | 33.98 | 33.44 | 33.58 | 360,721 | -0.01(-0.04%) |
Jul 17, 2015 | 33.71 | 33.77 | 33.53 | 33.59 | 159,867 | -0.06(-0.17%) |
Jul 16, 2015 | 33.67 | 33.69 | 33.46 | 33.65 | 174,896 | +0.15(+0.46%) |
Jul 15, 2015 | 33.49 | 33.61 | 33.30 | 33.49 | 175,454 | +0.01(+0.02%) |
Jul 14, 2015 | 33.14 | 33.54 | 33.14 | 33.49 | 303,068 | +0.34(+1.02%) |
Jul 13, 2015 | 33.15 | 33.42 | 33.04 | 33.15 | 437,549 | +0.01(+0.02%) |
Jul 10, 2015 | 33.30 | 33.35 | 33.12 | 33.14 | 601,242 | +0.06(+0.19%) |
Jul 09, 2015 | 33.14 | 33.15 | 32.92 | 33.08 | 625,071 | -0.03(-0.08%) |
Jul 08, 2015 | 33.28 | 33.46 | 33.04 | 33.11 | 639,235 | -0.29(-0.86%) |
Jul 07, 2015 | 33.24 | 33.44 | 33.02 | 33.39 | 284,348 | +0.17(+0.51%) |
Jul 06, 2015 | 32.83 | 33.23 | 32.50 | 33.23 | 227,424 | +0.14(+0.42%) |
Jul 02, 2015 | 33.11 | 33.09 | 33.09 | 33.09 | 346,287 | -0.04(-0.13%) |
Jul 01, 2015 | 32.73 | 33.13 | 32.73 | 33.13 | 455,700 | +0.67(+2.08%) |
Jun 30, 2015 | 32.62 | 32.78 | 32.45 | 32.45 | 280,743 | -0.03(-0.09%) |
Jun 29, 2015 | 32.69 | 32.82 | 32.42 | 32.48 | 415,063 | -0.39(-1.18%) |
Jun 26, 2015 | 32.76 | 33.06 | 32.75 | 32.87 | 558,894 | +0.11(+0.34%) |
Jun 25, 2015 | 32.84 | 32.98 | 32.66 | 32.76 | 301,765 | -0.08(-0.26%) |
Jun 24, 2015 | 32.92 | 33.07 | 32.83 | 32.84 | 288,557 | -0.11(-0.34%) |
Jun 23, 2015 | 32.85 | 33.00 | 32.73 | 32.95 | 340,036 | +0.21(+0.64%) |
Jun 22, 2015 | 32.80 | 32.86 | 32.80 | 32.74 | 320,577 | +0.04(+0.13%) |
Jun 19, 2015 | 32.79 | 32.88 | 32.55 | 32.70 | 614,340 | +0.03(+0.11%) |
Jun 18, 2015 | 32.51 | 32.79 | 32.51 | 32.66 | 233,668 | +0.22(+0.69%) |
Jun 17, 2015 | 32.18 | 32.48 | 32.13 | 32.44 | 342,906 | +0.36(+1.13%) |
Jun 16, 2015 | 31.74 | 32.25 | 31.53 | 32.08 | 316,449 | +0.30(+0.94%) |
Jun 15, 2015 | 31.72 | 31.94 | 31.56 | 31.78 | 183,256 | -0.10(-0.31%) |
Jun 12, 2015 | 31.87 | 31.96 | 31.70 | 31.88 | 197,427 | -0.06(-0.17%) |
Jun 11, 2015 | 31.72 | 31.94 | 31.67 | 31.93 | 235,429 | +0.24(+0.77%) |
Jun 10, 2015 | 31.41 | 31.81 | 31.41 | 31.69 | 313,293 | +0.46(+1.47%) |
Jun 09, 2015 | 31.30 | 31.42 | 31.21 | 31.23 | 193,030 | -0.11(-0.36%) |
Jun 08, 2015 | 31.40 | 31.44 | 31.28 | 31.34 | 272,199 | -0.05(-0.16%) |
Jun 05, 2015 | 31.60 | 31.71 | 31.32 | 31.39 | 254,625 | -0.14(-0.44%) |
Jun 04, 2015 | 31.65 | 31.79 | 31.40 | 31.53 | 193,435 | -0.23(-0.73%) |
Jun 03, 2015 | 31.47 | 31.79 | 31.39 | 31.76 | 241,015 | +0.38(+1.20%) |
Jun 02, 2015 | 31.33 | 31.63 | 31.22 | 31.38 | 346,686 | +0.03(+0.09%) |
Jun 01, 2015 | 31.57 | 31.65 | 31.35 | 31.35 | 359,501 | -0.17(-0.53%) |
May 29, 2015 | 31.51 | 31.58 | 31.20 | 31.52 | 372,690 | +0.04(+0.13%) |
May 28, 2015 | 31.17 | 31.53 | 31.07 | 31.48 | 700,923 | +0.43(+1.39%) |
May 27, 2015 | 31.03 | 31.14 | 30.97 | 31.05 | 344,751 | +0.10(+0.34%) |
May 26, 2015 | 31.09 | 31.09 | 30.80 | 30.94 | 561,953 | -0.17(-0.56%) |
May 22, 2015 | 31.16 | 31.12 | 31.12 | 31.12 | 404,203 | -0.15(-0.49%) |
May 21, 2015 | 31.28 | 31.53 | 31.24 | 31.27 | 527,952 | -0.13(-0.42%) |
May 20, 2015 | 31.28 | 31.43 | 31.16 | 31.40 | 407,058 | +0.19(+0.60%) |
May 19, 2015 | 30.89 | 31.22 | 30.89 | 31.21 | 391,594 | +0.22(+0.72%) |
May 18, 2015 | 30.63 | 31.06 | 30.54 | 30.99 | 256,894 | +0.29(+0.93%) |
May 15, 2015 | 30.76 | 30.91 | 30.66 | 30.70 | 197,909 | -0.06(-0.18%) |
May 14, 2015 | 30.58 | 30.82 | 30.58 | 30.76 | 426,668 | +0.24(+0.78%) |
May 13, 2015 | 30.61 | 30.69 | 30.45 | 30.52 | 309,982 | +0.01(+0.02%) |
May 12, 2015 | 30.36 | 30.63 | 30.29 | 30.52 | 447,039 | +0.01(+0.02%) |
May 11, 2015 | 30.46 | 30.59 | 30.40 | 30.51 | 348,747 | -0.25(-0.82%) |
May 08, 2015 | 30.91 | 31.42 | 30.08 | 30.76 | 1,031,718 | -1.05(-3.31%) |
May 07, 2015 | 31.82 | 32.05 | 31.74 | 31.81 | 462,034 | -0.06(-0.20%) |
May 06, 2015 | 31.63 | 31.88 | 31.51 | 31.88 | 190,160 | +0.22(+0.71%) |
May 05, 2015 | 31.53 | 31.67 | 31.48 | 31.65 | 324,265 | +0.11(+0.35%) |
May 04, 2015 | 31.51 | 31.66 | 31.46 | 31.54 | 159,568 | +0.05(+0.16%) |