Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.42 | 33.69 | 32.99 | 33.44 | 670,003 | +0.04(+0.13%) |
Jul 30, 2015 | 33.52 | 33.60 | 33.17 | 33.40 | 803,139 | -0.18(-0.53%) |
Jul 29, 2015 | 33.33 | 33.79 | 33.23 | 33.58 | 784,818 | +0.22(+0.66%) |
Jul 28, 2015 | 33.55 | 33.60 | 33.21 | 33.36 | 553,558 | +0.05(+0.15%) |
Jul 27, 2015 | 33.52 | 33.52 | 33.14 | 33.31 | 369,338 | -0.57(-1.67%) |
Jul 24, 2015 | 34.29 | 34.40 | 33.80 | 33.87 | 754,344 | -0.50(-1.45%) |
Jul 23, 2015 | 35.07 | 35.07 | 34.23 | 34.37 | 490,856 | -0.58(-1.67%) |
Jul 22, 2015 | 34.39 | 34.96 | 34.39 | 34.96 | 593,168 | +0.43(+1.25%) |
Jul 21, 2015 | 34.73 | 34.90 | 34.23 | 34.53 | 480,953 | -0.32(-0.91%) |
Jul 20, 2015 | 35.02 | 35.08 | 34.73 | 34.84 | 341,432 | -0.10(-0.28%) |
Jul 17, 2015 | 35.10 | 35.10 | 34.62 | 34.94 | 541,024 | -0.20(-0.57%) |
Jul 16, 2015 | 35.17 | 35.22 | 34.97 | 35.14 | 703,491 | +0.32(+0.93%) |
Jul 15, 2015 | 34.87 | 35.08 | 34.69 | 34.82 | 751,253 | -0.10(-0.28%) |
Jul 14, 2015 | 34.65 | 35.09 | 34.54 | 34.92 | 625,970 | +0.14(+0.40%) |
Jul 13, 2015 | 34.57 | 34.90 | 34.46 | 34.78 | 936,163 | +0.51(+1.47%) |
Jul 10, 2015 | 34.55 | 34.74 | 34.10 | 34.27 | 893,234 | +0.36(+1.06%) |
Jul 09, 2015 | 34.09 | 34.33 | 33.83 | 33.91 | 941,250 | +0.35(+1.05%) |
Jul 08, 2015 | 33.86 | 34.11 | 33.39 | 33.56 | 587,702 | -0.71(-2.06%) |
Jul 07, 2015 | 34.74 | 34.74 | 33.55 | 34.26 | 668,976 | -0.53(-1.52%) |
Jul 06, 2015 | 34.65 | 34.95 | 34.40 | 34.79 | 810,822 | -0.33(-0.95%) |
Jul 02, 2015 | 35.46 | 35.13 | 35.13 | 35.13 | 668,414 | -0.31(-0.88%) |
Jul 01, 2015 | 35.68 | 35.73 | 35.26 | 35.44 | 540,928 | +0.30(+0.85%) |
Jun 30, 2015 | 35.27 | 35.29 | 34.80 | 35.14 | 720,921 | +0.37(+1.07%) |
Jun 29, 2015 | 35.61 | 35.73 | 34.74 | 34.77 | 738,795 | -1.43(-3.95%) |
Jun 26, 2015 | 36.11 | 36.27 | 35.90 | 36.20 | 836,400 | +0.18(+0.51%) |
Jun 25, 2015 | 35.58 | 36.11 | 35.85 | 36.02 | 608,239 | +0.17(+0.48%) |
Jun 24, 2015 | 36.20 | 36.41 | 35.69 | 35.85 | 570,311 | -0.51(-1.39%) |
Jun 23, 2015 | 36.34 | 36.45 | 36.20 | 36.35 | 562,073 | +0.09(+0.23%) |
Jun 22, 2015 | 36.10 | 36.28 | 36.04 | 36.27 | 560,837 | +0.59(+1.65%) |
Jun 19, 2015 | 35.75 | 35.86 | 35.59 | 35.68 | 1,126,298 | -0.09(-0.24%) |
Jun 18, 2015 | 35.89 | 36.03 | 35.56 | 35.76 | 605,625 | +0.11(+0.31%) |
Jun 17, 2015 | 36.32 | 36.47 | 35.65 | 35.65 | 707,224 | -0.51(-1.40%) |
Jun 16, 2015 | 35.74 | 36.24 | 35.60 | 36.16 | 625,751 | +0.26(+0.73%) |
Jun 15, 2015 | 35.59 | 36.04 | 35.07 | 35.90 | 577,661 | -0.04(-0.10%) |
Jun 12, 2015 | 36.11 | 36.14 | 35.72 | 35.93 | 621,242 | -0.36(-0.99%) |
Jun 11, 2015 | 36.16 | 36.42 | 35.97 | 36.29 | 597,081 | +0.18(+0.49%) |
Jun 10, 2015 | 35.59 | 36.42 | 35.30 | 36.11 | 1,380,371 | +0.85(+2.40%) |
Jun 09, 2015 | 35.59 | 35.59 | 34.73 | 35.27 | 1,178,996 | +0.07(+0.19%) |
Jun 08, 2015 | 34.71 | 35.38 | 34.63 | 35.20 | 2,074,949 | +0.49(+1.42%) |
Jun 05, 2015 | 34.47 | 34.94 | 34.11 | 34.71 | 748,149 | +0.57(+1.66%) |
Jun 04, 2015 | 34.14 | 34.40 | 33.93 | 34.14 | 483,692 | -0.29(-0.83%) |
Jun 03, 2015 | 33.95 | 34.64 | 33.78 | 34.43 | 647,672 | +0.69(+2.06%) |
Jun 02, 2015 | 33.35 | 33.80 | 33.22 | 33.73 | 728,000 | +0.37(+1.11%) |
Jun 01, 2015 | 32.85 | 33.58 | 32.85 | 33.36 | 1,202,359 | +0.95(+2.93%) |
May 29, 2015 | 32.70 | 32.82 | 32.13 | 32.41 | 426,981 | -0.36(-1.10%) |
May 28, 2015 | 32.66 | 32.79 | 32.37 | 32.77 | 362,191 | +0.09(+0.26%) |
May 27, 2015 | 32.14 | 32.72 | 32.02 | 32.69 | 662,037 | +0.67(+2.09%) |
May 26, 2015 | 32.56 | 32.69 | 31.82 | 32.02 | 1,032,773 | -0.70(-2.14%) |
May 22, 2015 | 32.75 | 32.72 | 32.72 | 32.72 | 514,127 | -0.02(-0.06%) |
May 21, 2015 | 32.59 | 32.88 | 32.44 | 32.74 | 522,377 | +0.03(+0.09%) |
May 20, 2015 | 33.11 | 33.11 | 32.70 | 32.71 | 488,167 | -0.31(-0.94%) |
May 19, 2015 | 33.14 | 33.27 | 32.82 | 33.02 | 356,916 | -0.02(-0.07%) |
May 18, 2015 | 32.43 | 33.07 | 32.43 | 33.04 | 558,867 | +0.63(+1.95%) |
May 15, 2015 | 32.91 | 32.94 | 32.23 | 32.41 | 503,660 | -0.53(-1.61%) |
May 14, 2015 | 32.69 | 33.02 | 32.49 | 32.94 | 476,603 | +0.35(+1.08%) |
May 13, 2015 | 32.35 | 32.68 | 32.11 | 32.58 | 753,912 | +0.23(+0.70%) |
May 12, 2015 | 31.84 | 32.84 | 31.64 | 32.36 | 1,400,685 | -0.97(-2.92%) |
May 11, 2015 | 32.81 | 33.47 | 32.70 | 33.33 | 589,838 | +0.48(+1.46%) |
May 08, 2015 | 33.00 | 33.31 | 32.68 | 32.85 | 384,239 | +0.02(+0.06%) |
May 07, 2015 | 32.43 | 32.94 | 32.43 | 32.83 | 419,226 | +0.26(+0.80%) |
May 06, 2015 | 32.49 | 32.86 | 32.15 | 32.57 | 665,090 | +0.05(+0.15%) |
May 05, 2015 | 32.41 | 32.74 | 32.30 | 32.52 | 692,808 | -0.03(-0.09%) |
May 04, 2015 | 32.30 | 32.72 | 31.89 | 32.55 | 383,955 | +0.26(+0.81%) |