Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.81 | 32.81 | 32.39 | 32.70 | 961,221 | +0.06(+0.17%) |
Jul 30, 2015 | 32.59 | 32.67 | 32.43 | 32.65 | 750,131 | +0.05(+0.15%) |
Jul 29, 2015 | 32.67 | 32.78 | 32.46 | 32.60 | 790,376 | -0.03(-0.09%) |
Jul 28, 2015 | 32.78 | 32.89 | 32.48 | 32.62 | 736,623 | +0.00(+0.00%) |
Jul 27, 2015 | 32.84 | 32.96 | 32.55 | 32.62 | 597,047 | -0.54(-1.62%) |
Jul 24, 2015 | 33.68 | 33.68 | 33.13 | 33.16 | 691,232 | -0.47(-1.39%) |
Jul 23, 2015 | 33.94 | 34.29 | 33.58 | 33.63 | 783,106 | -0.28(-0.83%) |
Jul 22, 2015 | 33.63 | 34.06 | 33.52 | 33.91 | 682,265 | +0.35(+1.05%) |
Jul 21, 2015 | 33.79 | 33.91 | 33.35 | 33.56 | 791,846 | -0.17(-0.50%) |
Jul 20, 2015 | 33.93 | 33.93 | 33.47 | 33.73 | 1,157,081 | +0.07(+0.21%) |
Jul 17, 2015 | 33.76 | 33.76 | 33.44 | 33.66 | 1,247,432 | +0.00(+0.00%) |
Jul 16, 2015 | 33.68 | 33.68 | 33.25 | 33.66 | 1,392,809 | +0.41(+1.23%) |
Jul 15, 2015 | 33.26 | 33.35 | 33.23 | 33.25 | 2,179,009 | +0.01(+0.04%) |
Jul 14, 2015 | 33.25 | 33.39 | 33.05 | 33.23 | 963,665 | -0.13(-0.38%) |
Jul 13, 2015 | 33.32 | 33.49 | 32.85 | 33.36 | 774,072 | +0.43(+1.31%) |
Jul 10, 2015 | 33.08 | 33.20 | 32.70 | 32.93 | 1,050,047 | +0.31(+0.95%) |
Jul 09, 2015 | 32.48 | 32.67 | 32.20 | 32.62 | 915,679 | +0.49(+1.52%) |
Jul 08, 2015 | 32.27 | 32.51 | 31.92 | 32.13 | 1,435,871 | -0.30(-0.94%) |
Jul 07, 2015 | 32.86 | 32.99 | 32.00 | 32.43 | 1,181,942 | -0.47(-1.44%) |
Jul 06, 2015 | 32.42 | 32.92 | 32.17 | 32.91 | 720,765 | +0.18(+0.56%) |
Jul 02, 2015 | 33.18 | 32.72 | 32.72 | 32.72 | 730,956 | -0.50(-1.51%) |
Jul 01, 2015 | 33.42 | 33.62 | 33.11 | 33.23 | 857,938 | +0.19(+0.58%) |
Jun 30, 2015 | 33.32 | 33.70 | 32.87 | 33.03 | 663,402 | +0.06(+0.17%) |
Jun 29, 2015 | 33.64 | 33.88 | 32.94 | 32.98 | 750,119 | -1.00(-2.95%) |
Jun 26, 2015 | 34.28 | 34.51 | 33.91 | 33.98 | 1,348,789 | -0.18(-0.52%) |
Jun 25, 2015 | 34.20 | 34.33 | 34.04 | 34.16 | 867,067 | +0.15(+0.44%) |
Jun 24, 2015 | 34.07 | 34.23 | 33.83 | 34.01 | 869,879 | -0.11(-0.33%) |
Jun 23, 2015 | 33.67 | 34.12 | 33.56 | 34.12 | 1,095,964 | +0.57(+1.68%) |
Jun 22, 2015 | 33.44 | 33.60 | 33.31 | 33.56 | 1,285,894 | +0.35(+1.06%) |
Jun 19, 2015 | 33.23 | 33.40 | 33.06 | 33.20 | 1,820,855 | -0.03(-0.09%) |
Jun 18, 2015 | 33.18 | 33.56 | 32.87 | 33.23 | 978,337 | +0.23(+0.69%) |
Jun 17, 2015 | 33.71 | 33.93 | 32.96 | 33.01 | 884,833 | -0.70(-2.08%) |
Jun 16, 2015 | 33.43 | 33.92 | 33.40 | 33.71 | 1,186,044 | +0.17(+0.51%) |
Jun 15, 2015 | 33.39 | 33.78 | 33.13 | 33.54 | 1,137,183 | -0.11(-0.34%) |
Jun 12, 2015 | 33.35 | 33.67 | 33.18 | 33.65 | 749,083 | +0.20(+0.59%) |
Jun 11, 2015 | 33.11 | 33.47 | 32.84 | 33.45 | 1,536,309 | +0.35(+1.05%) |
Jun 10, 2015 | 33.31 | 33.68 | 33.03 | 33.11 | 1,630,975 | -0.08(-0.26%) |
Jun 09, 2015 | 32.72 | 33.39 | 32.46 | 33.19 | 3,164,224 | +0.50(+1.53%) |
Jun 08, 2015 | 32.81 | 32.86 | 32.52 | 32.69 | 968,573 | -0.16(-0.49%) |
Jun 05, 2015 | 32.61 | 33.01 | 32.54 | 32.85 | 1,375,197 | +0.45(+1.37%) |
Jun 04, 2015 | 32.45 | 32.53 | 32.13 | 32.41 | 1,350,837 | -0.15(-0.46%) |
Jun 03, 2015 | 32.14 | 32.62 | 32.05 | 32.55 | 1,294,868 | +0.59(+1.83%) |
Jun 02, 2015 | 31.50 | 32.09 | 30.86 | 31.97 | 1,210,025 | +0.40(+1.25%) |
Jun 01, 2015 | 31.86 | 31.89 | 31.32 | 31.57 | 918,153 | -0.14(-0.45%) |
May 29, 2015 | 31.76 | 31.93 | 31.36 | 31.71 | 1,338,548 | -0.14(-0.45%) |
May 28, 2015 | 32.11 | 32.15 | 31.73 | 31.86 | 1,531,452 | -0.23(-0.73%) |
May 27, 2015 | 32.04 | 32.12 | 31.80 | 32.09 | 1,136,322 | +0.20(+0.63%) |
May 26, 2015 | 32.19 | 32.19 | 31.63 | 31.89 | 1,033,217 | -0.23(-0.70%) |
May 22, 2015 | 32.18 | 32.12 | 32.12 | 32.12 | 940,024 | +0.00(+0.00%) |
May 21, 2015 | 32.21 | 32.32 | 32.04 | 32.12 | 1,241,903 | -0.03(-0.09%) |
May 20, 2015 | 32.42 | 32.42 | 32.06 | 32.14 | 1,310,995 | -0.20(-0.63%) |
May 19, 2015 | 32.50 | 32.57 | 32.26 | 32.35 | 1,317,045 | +0.03(+0.09%) |
May 18, 2015 | 31.49 | 32.43 | 31.49 | 32.32 | 1,180,820 | +0.79(+2.50%) |
May 15, 2015 | 32.35 | 32.45 | 31.48 | 31.53 | 1,237,442 | -0.82(-2.53%) |
May 14, 2015 | 32.49 | 32.66 | 32.31 | 32.35 | 1,131,880 | -0.13(-0.41%) |
May 13, 2015 | 32.40 | 32.51 | 32.19 | 32.48 | 726,788 | +0.10(+0.30%) |
May 12, 2015 | 32.12 | 32.46 | 31.85 | 32.38 | 702,360 | +0.04(+0.13%) |
May 11, 2015 | 32.12 | 32.42 | 31.93 | 32.34 | 555,862 | +0.28(+0.87%) |
May 08, 2015 | 31.78 | 32.14 | 31.44 | 32.06 | 842,960 | +0.43(+1.37%) |
May 07, 2015 | 31.92 | 32.16 | 31.55 | 31.63 | 834,259 | -0.36(-1.11%) |
May 06, 2015 | 31.94 | 32.09 | 31.75 | 31.98 | 716,416 | +0.17(+0.53%) |
May 05, 2015 | 31.61 | 31.96 | 31.61 | 31.82 | 1,099,027 | +0.12(+0.37%) |
May 04, 2015 | 31.28 | 31.79 | 31.28 | 31.70 | 583,864 | +0.45(+1.44%) |