Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.97 | 33.72 | 32.85 | 32.95 | 32,691 | -0.02(-0.06%) |
Jul 30, 2015 | 32.70 | 34.91 | 32.45 | 32.97 | 58,445 | +0.28(+0.84%) |
Jul 29, 2015 | 32.70 | 33.46 | 32.45 | 32.70 | 32,202 | -0.01(-0.02%) |
Jul 28, 2015 | 32.70 | 33.18 | 32.51 | 32.70 | 37,225 | -0.19(-0.59%) |
Jul 27, 2015 | 32.73 | 33.57 | 31.49 | 32.90 | 54,003 | +0.09(+0.27%) |
Jul 24, 2015 | 33.27 | 33.72 | 32.57 | 32.81 | 48,379 | -0.61(-1.82%) |
Jul 23, 2015 | 35.60 | 35.60 | 33.27 | 33.42 | 39,497 | -2.22(-6.24%) |
Jul 22, 2015 | 35.18 | 35.81 | 35.15 | 35.64 | 50,170 | +0.44(+1.26%) |
Jul 21, 2015 | 35.40 | 35.75 | 34.84 | 35.20 | 37,533 | -0.14(-0.39%) |
Jul 20, 2015 | 35.75 | 35.75 | 35.14 | 35.33 | 39,492 | -0.43(-1.21%) |
Jul 17, 2015 | 36.09 | 36.09 | 35.31 | 35.77 | 41,107 | -0.19(-0.54%) |
Jul 16, 2015 | 36.15 | 36.50 | 35.75 | 35.96 | 40,055 | +0.01(+0.02%) |
Jul 15, 2015 | 36.27 | 36.41 | 35.88 | 35.95 | 36,837 | -0.48(-1.31%) |
Jul 14, 2015 | 36.58 | 36.58 | 36.27 | 36.43 | 38,437 | -0.15(-0.41%) |
Jul 13, 2015 | 36.11 | 37.02 | 36.11 | 36.58 | 49,628 | +0.50(+1.37%) |
Jul 10, 2015 | 35.38 | 36.11 | 35.32 | 36.09 | 38,467 | +1.08(+3.10%) |
Jul 09, 2015 | 35.23 | 35.45 | 34.82 | 35.00 | 52,256 | +0.18(+0.50%) |
Jul 08, 2015 | 35.02 | 35.21 | 34.66 | 34.83 | 56,049 | -0.37(-1.05%) |
Jul 07, 2015 | 35.47 | 35.72 | 34.93 | 35.20 | 53,490 | -0.33(-0.92%) |
Jul 06, 2015 | 34.97 | 35.77 | 34.97 | 35.52 | 51,742 | +0.19(+0.53%) |
Jul 02, 2015 | 35.84 | 35.33 | 35.33 | 35.33 | 68,315 | -0.65(-1.79%) |
Jul 01, 2015 | 35.40 | 36.19 | 35.30 | 35.98 | 52,039 | +0.76(+2.15%) |
Jun 30, 2015 | 35.80 | 35.80 | 34.95 | 35.22 | 49,920 | -0.36(-1.02%) |
Jun 29, 2015 | 35.77 | 36.21 | 35.40 | 35.59 | 61,602 | -0.63(-1.73%) |
Jun 26, 2015 | 36.02 | 36.46 | 35.54 | 36.21 | 348,939 | +0.26(+0.71%) |
Jun 25, 2015 | 35.71 | 36.12 | 35.18 | 35.95 | 36,290 | +0.44(+1.23%) |
Jun 24, 2015 | 35.28 | 35.66 | 34.54 | 35.52 | 67,244 | -0.05(-0.14%) |
Jun 23, 2015 | 36.17 | 36.17 | 35.27 | 35.57 | 98,569 | -0.73(-2.01%) |
Jun 22, 2015 | 35.64 | 36.49 | 35.48 | 36.30 | 93,892 | +0.92(+2.61%) |
Jun 19, 2015 | 33.92 | 35.67 | 33.86 | 35.37 | 97,390 | +1.55(+4.59%) |
Jun 18, 2015 | 33.17 | 33.93 | 32.14 | 33.82 | 43,051 | +0.94(+2.86%) |
Jun 17, 2015 | 32.64 | 33.20 | 32.32 | 32.88 | 26,936 | +0.23(+0.71%) |
Jun 16, 2015 | 31.87 | 32.96 | 31.71 | 32.65 | 31,827 | +0.58(+1.82%) |
Jun 15, 2015 | 31.43 | 32.45 | 31.06 | 32.06 | 135,061 | +0.52(+1.65%) |
Jun 12, 2015 | 31.39 | 31.58 | 31.31 | 31.54 | 23,027 | -0.03(-0.10%) |
Jun 11, 2015 | 31.51 | 31.71 | 30.77 | 31.58 | 29,948 | -0.04(-0.12%) |
Jun 10, 2015 | 31.50 | 31.94 | 31.37 | 31.61 | 58,274 | +0.39(+1.24%) |
Jun 09, 2015 | 31.58 | 31.67 | 31.12 | 31.22 | 22,561 | -0.23(-0.72%) |
Jun 08, 2015 | 31.49 | 31.83 | 31.34 | 31.45 | 36,090 | -0.28(-0.89%) |
Jun 05, 2015 | 31.32 | 31.84 | 31.32 | 31.73 | 34,183 | +0.55(+1.77%) |
Jun 04, 2015 | 31.49 | 31.63 | 31.10 | 31.18 | 18,014 | -0.76(-2.37%) |
Jun 03, 2015 | 30.96 | 31.94 | 30.96 | 31.94 | 35,035 | +1.18(+3.83%) |
Jun 02, 2015 | 30.66 | 31.01 | 30.55 | 30.76 | 29,437 | +0.06(+0.20%) |
Jun 01, 2015 | 31.42 | 32.03 | 30.55 | 30.70 | 51,577 | -0.41(-1.30%) |
May 29, 2015 | 30.95 | 31.57 | 30.88 | 31.10 | 33,568 | +0.08(+0.26%) |
May 28, 2015 | 31.07 | 31.43 | 30.74 | 31.02 | 25,431 | -0.27(-0.86%) |
May 27, 2015 | 31.72 | 31.78 | 30.97 | 31.29 | 45,241 | -0.15(-0.48%) |
May 26, 2015 | 31.34 | 31.90 | 30.88 | 31.44 | 53,267 | -0.11(-0.36%) |
May 22, 2015 | 31.39 | 31.55 | 31.55 | 31.55 | 41,838 | +0.02(+0.06%) |
May 21, 2015 | 31.39 | 31.78 | 31.38 | 31.53 | 29,951 | -0.07(-0.22%) |
May 20, 2015 | 31.95 | 32.08 | 31.32 | 31.60 | 28,708 | -0.26(-0.82%) |
May 19, 2015 | 30.59 | 32.02 | 30.57 | 31.87 | 93,763 | +0.92(+2.96%) |
May 18, 2015 | 30.99 | 31.14 | 30.66 | 30.95 | 40,191 | +0.00(+0.00%) |
May 15, 2015 | 31.75 | 31.75 | 30.87 | 30.95 | 99,929 | -0.95(-2.97%) |
May 14, 2015 | 31.75 | 31.99 | 31.57 | 31.90 | 23,293 | +0.41(+1.29%) |
May 13, 2015 | 31.62 | 32.21 | 31.37 | 31.49 | 17,661 | -0.24(-0.77%) |
May 12, 2015 | 31.58 | 31.88 | 31.30 | 31.73 | 26,887 | -0.16(-0.49%) |
May 11, 2015 | 32.25 | 32.40 | 31.62 | 31.89 | 31,439 | -0.03(-0.10%) |
May 08, 2015 | 32.46 | 32.46 | 31.83 | 31.92 | 25,744 | -0.02(-0.08%) |
May 07, 2015 | 32.20 | 32.20 | 31.66 | 31.95 | 45,624 | +0.28(+0.89%) |
May 06, 2015 | 31.34 | 31.76 | 31.34 | 31.67 | 32,180 | +0.00(+0.00%) |
May 05, 2015 | 31.67 | 33.43 | 31.39 | 31.67 | 44,912 | -0.49(-1.53%) |
May 04, 2015 | 32.63 | 32.74 | 30.62 | 32.16 | 27,818 | -0.27(-0.83%) |