Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 30.31 | 30.72 | 30.25 | 30.72 | 5,363 | +0.50(+1.65%) |
Jul 30, 2015 | 30.22 | 32.71 | 30.12 | 30.22 | 5,153 | -0.14(-0.47%) |
Jul 29, 2015 | 30.26 | 30.36 | 29.98 | 30.36 | 2,198 | +0.05(+0.18%) |
Jul 28, 2015 | 30.31 | 30.31 | 30.28 | 30.31 | 4,901 | +0.12(+0.38%) |
Jul 27, 2015 | 31.10 | 31.10 | 29.29 | 30.19 | 10,104 | +0.00(+0.00%) |
Jul 24, 2015 | 31.57 | 31.73 | 30.18 | 30.19 | 4,039 | -1.82(-5.68%) |
Jul 23, 2015 | 32.71 | 32.72 | 32.01 | 32.01 | 1,568 | -0.14(-0.44%) |
Jul 22, 2015 | 32.54 | 32.55 | 32.09 | 32.15 | 2,000 | -0.41(-1.26%) |
Jul 21, 2015 | 32.54 | 32.80 | 32.54 | 32.56 | 1,357 | +0.03(+0.08%) |
Jul 20, 2015 | 32.55 | 32.77 | 32.54 | 32.54 | 2,507 | -0.02(-0.05%) |
Jul 17, 2015 | 32.88 | 32.97 | 32.54 | 32.55 | 3,802 | -0.41(-1.24%) |
Jul 16, 2015 | 32.46 | 33.34 | 32.04 | 32.96 | 1,818 | +0.34(+1.04%) |
Jul 15, 2015 | 33.24 | 33.24 | 32.63 | 32.63 | 1,659 | -0.45(-1.35%) |
Jul 14, 2015 | 33.04 | 33.10 | 32.80 | 33.07 | 7,656 | -0.45(-1.36%) |
Jul 13, 2015 | 32.99 | 33.83 | 32.99 | 33.53 | 1,951 | +0.15(+0.45%) |
Jul 10, 2015 | 32.72 | 33.37 | 32.72 | 33.37 | 3,902 | +0.84(+2.58%) |
Jul 09, 2015 | 33.61 | 33.87 | 32.31 | 32.54 | 6,114 | -0.70(-2.12%) |
Jul 08, 2015 | 33.67 | 33.87 | 33.21 | 33.24 | 3,312 | -0.60(-1.77%) |
Jul 07, 2015 | 33.39 | 34.32 | 33.28 | 33.84 | 2,180 | +0.58(+1.74%) |
Jul 06, 2015 | 33.87 | 33.95 | 33.21 | 33.26 | 1,730 | -0.32(-0.96%) |
Jul 02, 2015 | 33.37 | 33.58 | 33.58 | 33.58 | 14,695 | +0.40(+1.21%) |
Jul 01, 2015 | 33.61 | 33.66 | 33.09 | 33.18 | 8,384 | -0.45(-1.33%) |
Jun 30, 2015 | 33.70 | 33.83 | 33.43 | 33.62 | 6,555 | -0.12(-0.34%) |
Jun 29, 2015 | 33.70 | 33.87 | 33.70 | 33.74 | 5,806 | +0.17(+0.50%) |
Jun 26, 2015 | 33.53 | 33.92 | 33.53 | 33.57 | 14,857 | -0.24(-0.71%) |
Jun 25, 2015 | 33.47 | 34.05 | 33.47 | 33.81 | 2,902 | -0.21(-0.63%) |
Jun 24, 2015 | 33.78 | 34.57 | 33.25 | 34.02 | 25,532 | -0.27(-0.80%) |
Jun 23, 2015 | 33.87 | 34.30 | 33.87 | 34.30 | 1,017 | +0.41(+1.20%) |
Jun 22, 2015 | 33.12 | 34.40 | 33.12 | 33.89 | 5,312 | -0.22(-0.65%) |
Jun 19, 2015 | 34.10 | 35.46 | 33.12 | 34.11 | 8,419 | -0.19(-0.54%) |
Jun 18, 2015 | 33.12 | 34.58 | 33.12 | 34.30 | 8,877 | +0.09(+0.26%) |
Jun 17, 2015 | 34.28 | 34.73 | 33.12 | 34.21 | 4,164 | -0.58(-1.66%) |
Jun 16, 2015 | 34.15 | 34.84 | 33.69 | 34.79 | 2,293 | +0.34(+0.98%) |
Jun 15, 2015 | 34.36 | 34.56 | 33.74 | 34.45 | 7,561 | -0.06(-0.18%) |
Jun 12, 2015 | 34.72 | 34.72 | 34.36 | 34.51 | 2,560 | -0.15(-0.43%) |
Jun 11, 2015 | 35.29 | 35.29 | 34.37 | 34.66 | 5,820 | -0.30(-0.86%) |
Jun 10, 2015 | 35.03 | 35.28 | 34.46 | 34.96 | 20,726 | +0.20(+0.59%) |
Jun 09, 2015 | 34.75 | 34.76 | 34.50 | 34.76 | 3,633 | -0.04(-0.13%) |
Jun 08, 2015 | 35.03 | 35.10 | 34.74 | 34.80 | 3,140 | -0.51(-1.46%) |
Jun 05, 2015 | 34.93 | 35.47 | 34.36 | 35.32 | 1,369 | +0.71(+2.05%) |
Jun 04, 2015 | 34.22 | 34.79 | 34.18 | 34.61 | 16,446 | -0.33(-0.94%) |
Jun 03, 2015 | 35.07 | 35.58 | 34.67 | 34.94 | 12,250 | -0.14(-0.40%) |
Jun 02, 2015 | 34.61 | 35.24 | 34.31 | 35.08 | 7,523 | +0.52(+1.51%) |
Jun 01, 2015 | 34.61 | 34.73 | 33.70 | 34.56 | 9,455 | +0.90(+2.66%) |
May 29, 2015 | 35.27 | 35.69 | 33.61 | 33.66 | 25,944 | -1.57(-4.46%) |
May 28, 2015 | 34.84 | 35.65 | 33.77 | 35.23 | 3,386 | -0.33(-0.92%) |
May 27, 2015 | 35.19 | 35.56 | 33.61 | 35.56 | 2,569 | +0.81(+2.32%) |
May 26, 2015 | 34.96 | 35.19 | 34.75 | 34.75 | 1,854 | -0.74(-2.07%) |
May 22, 2015 | 35.09 | 35.49 | 35.49 | 35.49 | 2,593 | +0.02(+0.05%) |
May 21, 2015 | 34.65 | 35.47 | 34.65 | 35.47 | 3,275 | +0.44(+1.27%) |
May 20, 2015 | 35.45 | 35.92 | 34.37 | 35.03 | 6,035 | -0.09(-0.25%) |
May 19, 2015 | 35.42 | 35.42 | 34.43 | 35.11 | 4,067 | +0.22(+0.64%) |
May 18, 2015 | 34.49 | 35.33 | 34.49 | 34.89 | 13,883 | +0.22(+0.64%) |
May 15, 2015 | 35.60 | 35.60 | 34.63 | 34.67 | 10,158 | -0.90(-2.52%) |
May 14, 2015 | 35.70 | 36.14 | 35.41 | 35.57 | 6,907 | -0.09(-0.25%) |
May 13, 2015 | 36.12 | 36.12 | 35.56 | 35.65 | 7,278 | -0.42(-1.16%) |
May 12, 2015 | 35.73 | 36.20 | 35.51 | 36.07 | 15,541 | -0.20(-0.56%) |
May 11, 2015 | 36.58 | 36.63 | 35.91 | 36.28 | 4,335 | -0.39(-1.06%) |
May 08, 2015 | 37.24 | 37.24 | 36.67 | 36.67 | 1,982 | -0.09(-0.24%) |
May 07, 2015 | 37.22 | 37.22 | 36.60 | 36.75 | 2,592 | +0.28(+0.78%) |
May 06, 2015 | 37.49 | 37.49 | 35.91 | 36.47 | 8,260 | -1.20(-3.18%) |
May 05, 2015 | 37.67 | 37.83 | 36.53 | 37.67 | 5,081 | -0.12(-0.31%) |
May 04, 2015 | 37.64 | 38.69 | 37.64 | 37.78 | 4,534 | -0.04(-0.09%) |