Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.45 | 32.48 | 32.09 | 32.33 | 1,064,395 | +0.07(+0.22%) |
Jul 30, 2015 | 32.47 | 32.55 | 32.08 | 32.25 | 946,536 | -0.41(-1.26%) |
Jul 29, 2015 | 32.64 | 32.74 | 31.60 | 32.67 | 1,915,222 | -0.06(-0.17%) |
Jul 28, 2015 | 33.36 | 33.48 | 32.60 | 32.72 | 1,486,335 | -0.70(-2.09%) |
Jul 27, 2015 | 33.59 | 34.13 | 33.25 | 33.42 | 1,012,171 | -0.26(-0.78%) |
Jul 24, 2015 | 34.03 | 34.03 | 32.56 | 33.68 | 2,043,919 | -0.87(-2.51%) |
Jul 23, 2015 | 36.45 | 36.50 | 34.42 | 34.55 | 1,734,675 | -1.90(-5.21%) |
Jul 22, 2015 | 36.59 | 36.96 | 36.40 | 36.45 | 549,203 | -0.10(-0.28%) |
Jul 21, 2015 | 36.80 | 37.06 | 36.39 | 36.55 | 481,386 | -0.01(-0.02%) |
Jul 20, 2015 | 36.46 | 36.79 | 36.38 | 36.56 | 244,863 | +0.10(+0.26%) |
Jul 17, 2015 | 36.62 | 36.69 | 36.30 | 36.46 | 279,298 | -0.26(-0.71%) |
Jul 16, 2015 | 36.45 | 36.80 | 36.28 | 36.73 | 407,645 | +0.59(+1.63%) |
Jul 15, 2015 | 35.95 | 36.37 | 35.75 | 36.14 | 264,245 | +0.08(+0.22%) |
Jul 14, 2015 | 35.69 | 36.17 | 35.39 | 36.06 | 386,028 | +0.55(+1.54%) |
Jul 13, 2015 | 35.75 | 36.19 | 35.49 | 35.51 | 699,237 | +0.02(+0.07%) |
Jul 10, 2015 | 35.14 | 35.78 | 35.04 | 35.49 | 371,255 | +0.64(+1.82%) |
Jul 09, 2015 | 35.39 | 35.61 | 34.83 | 34.85 | 352,132 | -0.25(-0.70%) |
Jul 08, 2015 | 35.29 | 35.58 | 34.91 | 35.10 | 276,245 | -0.46(-1.30%) |
Jul 07, 2015 | 35.43 | 35.73 | 35.12 | 35.56 | 619,661 | +0.26(+0.74%) |
Jul 06, 2015 | 34.73 | 35.45 | 34.47 | 35.30 | 520,241 | +0.33(+0.95%) |
Jul 02, 2015 | 35.41 | 34.96 | 34.96 | 34.96 | 454,399 | -0.13(-0.38%) |
Jul 01, 2015 | 34.20 | 35.11 | 33.97 | 35.10 | 721,093 | +1.04(+3.05%) |
Jun 30, 2015 | 34.02 | 34.22 | 33.46 | 34.06 | 714,238 | +0.40(+1.18%) |
Jun 29, 2015 | 34.10 | 34.63 | 33.62 | 33.66 | 673,916 | -0.68(-1.99%) |
Jun 26, 2015 | 34.33 | 34.37 | 33.97 | 34.34 | 974,020 | +0.21(+0.63%) |
Jun 25, 2015 | 34.33 | 34.44 | 33.99 | 34.13 | 432,126 | -0.15(-0.44%) |
Jun 24, 2015 | 34.64 | 34.81 | 34.25 | 34.28 | 504,143 | -0.35(-1.02%) |
Jun 23, 2015 | 34.55 | 34.77 | 34.17 | 34.63 | 646,271 | -0.04(-0.11%) |
Jun 22, 2015 | 35.21 | 35.21 | 34.63 | 34.67 | 865,585 | -0.44(-1.26%) |
Jun 19, 2015 | 34.88 | 35.26 | 34.37 | 35.11 | 1,273,072 | +0.38(+1.09%) |
Jun 18, 2015 | 34.05 | 34.94 | 33.96 | 34.74 | 794,923 | +0.76(+2.23%) |
Jun 17, 2015 | 33.58 | 34.06 | 33.36 | 33.98 | 568,767 | +0.42(+1.25%) |
Jun 16, 2015 | 33.17 | 33.58 | 32.98 | 33.56 | 457,691 | +0.38(+1.14%) |
Jun 15, 2015 | 33.36 | 33.45 | 32.94 | 33.18 | 443,606 | -0.24(-0.73%) |
Jun 12, 2015 | 33.36 | 33.54 | 33.05 | 33.43 | 349,192 | -0.05(-0.14%) |
Jun 11, 2015 | 33.71 | 33.86 | 33.36 | 33.47 | 433,453 | -0.04(-0.12%) |
Jun 10, 2015 | 33.28 | 34.06 | 33.27 | 33.51 | 755,939 | +0.30(+0.90%) |
Jun 09, 2015 | 33.02 | 33.34 | 32.85 | 33.21 | 436,825 | +0.09(+0.29%) |
Jun 08, 2015 | 33.35 | 33.35 | 33.10 | 33.12 | 400,301 | -0.23(-0.69%) |
Jun 05, 2015 | 33.30 | 33.62 | 32.86 | 33.35 | 538,075 | -0.24(-0.73%) |
Jun 04, 2015 | 33.47 | 33.71 | 33.42 | 33.59 | 388,007 | +0.02(+0.07%) |
Jun 03, 2015 | 33.97 | 33.97 | 33.49 | 33.57 | 418,373 | -0.28(-0.84%) |
Jun 02, 2015 | 34.07 | 34.28 | 33.80 | 33.85 | 476,547 | -0.47(-1.38%) |
Jun 01, 2015 | 34.01 | 34.51 | 33.67 | 34.33 | 749,006 | +0.51(+1.52%) |
May 29, 2015 | 33.89 | 33.98 | 33.69 | 33.81 | 1,209,405 | -0.15(-0.44%) |
May 28, 2015 | 33.92 | 34.08 | 33.43 | 33.96 | 1,094,657 | +0.15(+0.44%) |
May 27, 2015 | 32.95 | 33.88 | 32.76 | 33.81 | 705,603 | +0.98(+2.98%) |
May 26, 2015 | 33.08 | 33.08 | 32.67 | 32.84 | 949,494 | -0.07(-0.22%) |
May 22, 2015 | 32.96 | 32.91 | 32.91 | 32.91 | 301,948 | -0.06(-0.19%) |
May 21, 2015 | 33.32 | 33.32 | 32.87 | 32.97 | 373,333 | -0.32(-0.97%) |
May 20, 2015 | 33.84 | 33.84 | 33.28 | 33.29 | 364,985 | -0.50(-1.47%) |
May 19, 2015 | 33.97 | 34.01 | 33.60 | 33.79 | 376,410 | -0.22(-0.65%) |
May 18, 2015 | 33.80 | 34.63 | 33.54 | 34.01 | 1,044,072 | +0.22(+0.65%) |
May 15, 2015 | 33.42 | 34.09 | 33.23 | 33.79 | 667,414 | +0.44(+1.32%) |
May 14, 2015 | 32.66 | 33.38 | 32.61 | 33.35 | 1,126,085 | +0.74(+2.27%) |
May 13, 2015 | 33.34 | 33.57 | 32.57 | 32.61 | 625,713 | -0.51(-1.55%) |
May 12, 2015 | 33.04 | 33.34 | 32.53 | 33.12 | 556,265 | -0.13(-0.38%) |
May 11, 2015 | 33.76 | 33.89 | 33.11 | 33.25 | 447,774 | -0.61(-1.79%) |
May 08, 2015 | 33.88 | 34.68 | 33.76 | 33.85 | 382,947 | +0.20(+0.59%) |
May 07, 2015 | 32.72 | 33.84 | 32.69 | 33.66 | 423,044 | +0.95(+2.89%) |
May 06, 2015 | 32.97 | 33.28 | 32.44 | 32.71 | 695,994 | -0.31(-0.93%) |
May 05, 2015 | 34.18 | 34.40 | 32.96 | 33.02 | 512,922 | -1.25(-3.64%) |
May 04, 2015 | 34.48 | 35.04 | 34.25 | 34.26 | 509,607 | -0.09(-0.25%) |