Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.25 | 36.40 | 36.13 | 36.35 | 578,147 | +0.22(+0.60%) |
Jul 30, 2015 | 35.73 | 36.31 | 35.72 | 36.14 | 434,296 | +0.18(+0.50%) |
Jul 29, 2015 | 35.91 | 36.26 | 35.74 | 35.96 | 284,430 | +0.01(+0.04%) |
Jul 28, 2015 | 35.13 | 35.96 | 34.94 | 35.94 | 311,539 | +0.96(+2.73%) |
Jul 27, 2015 | 34.91 | 35.27 | 34.34 | 34.99 | 409,836 | -0.08(-0.24%) |
Jul 24, 2015 | 35.98 | 36.14 | 35.05 | 35.07 | 440,180 | -0.99(-2.74%) |
Jul 23, 2015 | 36.31 | 36.64 | 35.95 | 36.06 | 428,240 | -0.20(-0.54%) |
Jul 22, 2015 | 36.10 | 36.49 | 35.94 | 36.26 | 451,708 | +0.03(+0.09%) |
Jul 21, 2015 | 36.05 | 36.31 | 35.93 | 36.22 | 318,970 | +0.18(+0.51%) |
Jul 20, 2015 | 36.53 | 36.69 | 35.94 | 36.04 | 596,372 | -0.41(-1.12%) |
Jul 17, 2015 | 36.68 | 36.80 | 36.44 | 36.45 | 257,895 | -0.24(-0.64%) |
Jul 16, 2015 | 36.54 | 36.93 | 36.40 | 36.68 | 386,828 | +0.35(+0.96%) |
Jul 15, 2015 | 36.71 | 36.88 | 36.19 | 36.33 | 327,823 | -0.40(-1.09%) |
Jul 14, 2015 | 36.82 | 37.27 | 36.66 | 36.73 | 450,227 | -0.13(-0.35%) |
Jul 13, 2015 | 36.38 | 36.99 | 36.26 | 36.86 | 459,271 | +0.62(+1.71%) |
Jul 10, 2015 | 35.98 | 36.47 | 35.66 | 36.24 | 502,995 | +0.62(+1.73%) |
Jul 09, 2015 | 36.24 | 36.61 | 35.55 | 35.63 | 621,856 | -0.45(-1.24%) |
Jul 08, 2015 | 36.17 | 36.55 | 35.95 | 36.07 | 723,730 | -0.36(-0.99%) |
Jul 07, 2015 | 36.34 | 36.76 | 36.04 | 36.43 | 563,206 | +0.24(+0.66%) |
Jul 06, 2015 | 35.95 | 36.36 | 35.79 | 36.19 | 351,836 | +0.03(+0.07%) |
Jul 02, 2015 | 36.53 | 36.17 | 36.17 | 36.17 | 260,215 | -0.32(-0.88%) |
Jul 01, 2015 | 36.39 | 36.60 | 36.12 | 36.49 | 340,493 | +0.30(+0.82%) |
Jun 30, 2015 | 36.38 | 36.68 | 36.14 | 36.19 | 613,988 | +0.09(+0.26%) |
Jun 29, 2015 | 36.19 | 36.63 | 35.98 | 36.10 | 593,532 | -0.02(-0.05%) |
Jun 26, 2015 | 36.22 | 36.31 | 35.96 | 36.12 | 1,342,559 | +0.09(+0.25%) |
Jun 25, 2015 | 36.40 | 36.49 | 35.98 | 36.03 | 783,972 | -0.36(-0.99%) |
Jun 24, 2015 | 36.36 | 36.85 | 36.13 | 36.39 | 781,357 | -0.08(-0.23%) |
Jun 23, 2015 | 36.33 | 36.62 | 35.99 | 36.47 | 456,366 | +0.35(+0.98%) |
Jun 22, 2015 | 36.03 | 36.19 | 35.84 | 36.12 | 394,953 | +0.28(+0.78%) |
Jun 19, 2015 | 35.71 | 36.10 | 35.52 | 35.84 | 862,542 | +0.08(+0.23%) |
Jun 18, 2015 | 35.25 | 36.03 | 35.17 | 35.76 | 549,410 | +0.66(+1.87%) |
Jun 17, 2015 | 35.15 | 35.28 | 34.75 | 35.10 | 716,563 | +0.13(+0.36%) |
Jun 16, 2015 | 34.88 | 35.04 | 34.34 | 34.97 | 581,533 | +0.01(+0.04%) |
Jun 15, 2015 | 34.38 | 35.12 | 34.24 | 34.96 | 572,221 | +0.56(+1.62%) |
Jun 12, 2015 | 34.17 | 34.58 | 33.91 | 34.41 | 297,809 | +0.18(+0.54%) |
Jun 11, 2015 | 34.33 | 34.41 | 34.05 | 34.22 | 364,698 | +0.08(+0.24%) |
Jun 10, 2015 | 33.72 | 34.63 | 33.57 | 34.14 | 610,333 | +0.52(+1.56%) |
Jun 09, 2015 | 33.45 | 33.75 | 33.19 | 33.62 | 426,039 | +0.28(+0.85%) |
Jun 08, 2015 | 32.98 | 33.41 | 32.85 | 33.33 | 376,906 | +0.28(+0.86%) |
Jun 05, 2015 | 33.15 | 33.15 | 32.65 | 33.05 | 523,668 | -0.15(-0.44%) |
Jun 04, 2015 | 33.14 | 33.55 | 32.80 | 33.19 | 325,935 | +0.06(+0.17%) |
Jun 03, 2015 | 32.98 | 33.15 | 32.32 | 33.14 | 365,476 | +0.31(+0.94%) |
Jun 02, 2015 | 32.70 | 33.14 | 32.54 | 32.83 | 359,459 | +0.08(+0.25%) |
Jun 01, 2015 | 32.60 | 32.83 | 32.25 | 32.74 | 300,438 | +0.23(+0.72%) |
May 29, 2015 | 32.39 | 32.74 | 32.38 | 32.51 | 498,086 | -0.01(-0.04%) |
May 28, 2015 | 32.47 | 32.58 | 32.28 | 32.52 | 485,141 | +0.11(+0.35%) |
May 27, 2015 | 31.96 | 32.55 | 31.81 | 32.41 | 942,916 | +0.61(+1.93%) |
May 26, 2015 | 32.33 | 32.47 | 31.66 | 31.80 | 446,391 | -0.68(-2.08%) |
May 22, 2015 | 32.64 | 32.47 | 32.47 | 32.47 | 360,785 | -0.18(-0.56%) |
May 21, 2015 | 32.36 | 32.88 | 32.36 | 32.66 | 995,681 | +0.32(+0.98%) |
May 20, 2015 | 31.25 | 33.24 | 30.69 | 32.34 | 2,085,366 | +1.91(+6.29%) |
May 19, 2015 | 30.38 | 30.47 | 29.76 | 30.43 | 265,991 | +0.17(+0.56%) |
May 18, 2015 | 30.18 | 30.39 | 29.82 | 30.26 | 254,648 | +0.11(+0.38%) |
May 15, 2015 | 30.57 | 30.60 | 30.00 | 30.14 | 212,353 | -0.45(-1.49%) |
May 14, 2015 | 30.16 | 30.60 | 29.75 | 30.60 | 272,223 | +0.61(+2.02%) |
May 13, 2015 | 29.80 | 30.30 | 29.68 | 29.99 | 278,382 | +0.30(+1.02%) |
May 12, 2015 | 30.19 | 30.41 | 29.58 | 29.69 | 431,090 | -0.64(-2.10%) |
May 11, 2015 | 30.62 | 30.65 | 29.95 | 30.33 | 360,400 | -0.34(-1.11%) |
May 08, 2015 | 29.98 | 30.72 | 29.76 | 30.67 | 318,510 | +0.90(+3.03%) |
May 07, 2015 | 30.01 | 30.12 | 29.65 | 29.76 | 176,189 | -0.25(-0.82%) |
May 06, 2015 | 29.76 | 30.02 | 29.58 | 30.01 | 233,545 | +0.46(+1.56%) |
May 05, 2015 | 30.03 | 30.22 | 29.28 | 29.55 | 268,542 | -0.46(-1.54%) |
May 04, 2015 | 29.64 | 30.38 | 29.64 | 30.01 | 425,308 | +0.34(+1.15%) |