Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.53 | 35.22 | 34.33 | 34.91 | 390,853 | +0.66(+1.92%) |
Jul 30, 2015 | 33.66 | 34.86 | 33.14 | 34.25 | 382,111 | +0.37(+1.10%) |
Jul 29, 2015 | 33.71 | 34.11 | 33.54 | 33.88 | 364,311 | +0.09(+0.25%) |
Jul 28, 2015 | 33.89 | 33.90 | 33.46 | 33.79 | 227,556 | -0.02(-0.05%) |
Jul 27, 2015 | 33.82 | 34.24 | 33.72 | 33.81 | 180,425 | -0.12(-0.37%) |
Jul 24, 2015 | 33.84 | 34.12 | 33.78 | 33.93 | 215,721 | -0.02(-0.05%) |
Jul 23, 2015 | 34.38 | 34.54 | 33.78 | 33.95 | 251,342 | -0.39(-1.13%) |
Jul 22, 2015 | 33.88 | 34.42 | 33.88 | 34.34 | 180,688 | +0.39(+1.14%) |
Jul 21, 2015 | 34.29 | 34.38 | 33.87 | 33.95 | 191,860 | -0.33(-0.97%) |
Jul 20, 2015 | 34.66 | 34.68 | 34.23 | 34.28 | 166,051 | -0.40(-1.16%) |
Jul 17, 2015 | 34.82 | 34.89 | 34.56 | 34.68 | 447,645 | -0.14(-0.40%) |
Jul 16, 2015 | 34.27 | 34.91 | 34.27 | 34.82 | 345,791 | +0.57(+1.67%) |
Jul 15, 2015 | 33.94 | 34.30 | 33.67 | 34.25 | 169,747 | +0.32(+0.94%) |
Jul 14, 2015 | 33.65 | 34.00 | 33.58 | 33.93 | 250,064 | +0.37(+1.11%) |
Jul 13, 2015 | 33.36 | 34.14 | 33.36 | 33.56 | 301,103 | -0.15(-0.44%) |
Jul 10, 2015 | 33.49 | 34.10 | 33.27 | 33.71 | 499,142 | -0.33(-0.96%) |
Jul 09, 2015 | 34.87 | 34.87 | 34.01 | 34.03 | 414,804 | -0.71(-2.03%) |
Jul 08, 2015 | 34.68 | 34.86 | 34.48 | 34.74 | 494,102 | -0.05(-0.16%) |
Jul 07, 2015 | 33.89 | 35.02 | 33.27 | 34.79 | 715,013 | +1.08(+3.20%) |
Jul 06, 2015 | 33.43 | 33.74 | 33.10 | 33.72 | 681,783 | +0.24(+0.72%) |
Jul 02, 2015 | 33.32 | 33.47 | 33.47 | 33.47 | 388,524 | +0.54(+1.65%) |
Jul 01, 2015 | 33.06 | 33.20 | 32.74 | 32.93 | 530,726 | -0.06(-0.19%) |
Jun 30, 2015 | 33.01 | 33.13 | 32.73 | 32.99 | 405,023 | +0.19(+0.57%) |
Jun 29, 2015 | 32.89 | 33.37 | 32.51 | 32.81 | 310,129 | -0.14(-0.42%) |
Jun 26, 2015 | 32.82 | 33.06 | 32.68 | 32.95 | 589,501 | +0.12(+0.38%) |
Jun 25, 2015 | 33.16 | 33.27 | 32.76 | 32.82 | 168,633 | -0.47(-1.40%) |
Jun 24, 2015 | 33.09 | 33.39 | 32.88 | 33.29 | 284,045 | +0.19(+0.59%) |
Jun 23, 2015 | 33.36 | 33.52 | 33.02 | 33.10 | 306,529 | -0.30(-0.91%) |
Jun 22, 2015 | 33.44 | 33.57 | 33.20 | 33.40 | 220,999 | +0.06(+0.19%) |
Jun 19, 2015 | 33.30 | 33.61 | 33.25 | 33.34 | 581,474 | -0.09(-0.28%) |
Jun 18, 2015 | 33.16 | 33.67 | 33.08 | 33.43 | 334,948 | +0.30(+0.91%) |
Jun 17, 2015 | 33.00 | 33.32 | 32.96 | 33.13 | 297,347 | +0.12(+0.38%) |
Jun 16, 2015 | 32.61 | 33.19 | 32.37 | 33.00 | 421,504 | +0.29(+0.90%) |
Jun 15, 2015 | 32.64 | 32.89 | 32.36 | 32.71 | 280,295 | -0.14(-0.43%) |
Jun 12, 2015 | 33.02 | 33.16 | 32.73 | 32.85 | 278,174 | -0.19(-0.56%) |
Jun 11, 2015 | 32.98 | 33.13 | 32.87 | 33.03 | 438,371 | +0.16(+0.50%) |
Jun 10, 2015 | 32.61 | 33.03 | 32.37 | 32.87 | 581,958 | +0.55(+1.70%) |
Jun 09, 2015 | 32.11 | 32.45 | 32.03 | 32.32 | 337,639 | +0.20(+0.63%) |
Jun 08, 2015 | 32.13 | 32.47 | 32.07 | 32.12 | 277,967 | -0.06(-0.19%) |
Jun 05, 2015 | 32.13 | 32.51 | 32.68 | 32.18 | 305,766 | -0.50(-1.52%) |
Jun 04, 2015 | 32.85 | 33.13 | 32.64 | 32.68 | 214,143 | -0.28(-0.85%) |
Jun 03, 2015 | 33.35 | 33.37 | 32.84 | 32.96 | 969,191 | -0.48(-1.44%) |
Jun 02, 2015 | 34.01 | 34.08 | 33.34 | 33.44 | 323,928 | -0.84(-2.46%) |
Jun 01, 2015 | 34.16 | 34.69 | 34.06 | 34.28 | 370,126 | -0.09(-0.25%) |
May 29, 2015 | 33.98 | 34.46 | 33.83 | 34.37 | 731,149 | +0.21(+0.61%) |
May 28, 2015 | 33.82 | 34.19 | 33.75 | 34.16 | 286,174 | +0.20(+0.59%) |
May 27, 2015 | 33.81 | 34.00 | 33.65 | 33.96 | 243,079 | +0.27(+0.81%) |
May 26, 2015 | 33.79 | 33.85 | 33.47 | 33.68 | 251,519 | -0.29(-0.87%) |
May 22, 2015 | 33.79 | 33.98 | 33.98 | 33.98 | 296,552 | +0.05(+0.16%) |
May 21, 2015 | 33.81 | 33.98 | 33.72 | 33.92 | 411,443 | +0.09(+0.28%) |
May 20, 2015 | 33.47 | 33.92 | 33.47 | 33.83 | 327,792 | +0.35(+1.04%) |
May 19, 2015 | 33.48 | 33.59 | 33.34 | 33.48 | 242,316 | +0.00(+0.00%) |
May 18, 2015 | 33.19 | 33.54 | 32.97 | 33.48 | 382,189 | +0.29(+0.89%) |
May 15, 2015 | 32.93 | 33.34 | 32.75 | 33.19 | 347,193 | +0.24(+0.73%) |
May 14, 2015 | 32.50 | 32.96 | 32.49 | 32.95 | 261,859 | +0.57(+1.75%) |
May 13, 2015 | 32.44 | 32.60 | 32.12 | 32.38 | 208,221 | -0.06(-0.19%) |
May 12, 2015 | 32.36 | 32.50 | 31.99 | 32.44 | 221,114 | -0.20(-0.62%) |
May 11, 2015 | 32.72 | 33.04 | 32.57 | 32.65 | 304,420 | -0.10(-0.31%) |
May 08, 2015 | 32.64 | 32.85 | 32.35 | 32.75 | 307,760 | +0.40(+1.22%) |
May 07, 2015 | 32.10 | 32.48 | 31.99 | 32.35 | 245,386 | +0.24(+0.75%) |
May 06, 2015 | 32.13 | 32.36 | 31.65 | 32.11 | 378,565 | +0.01(+0.02%) |
May 05, 2015 | 32.44 | 32.54 | 31.96 | 32.10 | 462,565 | -0.47(-1.45%) |
May 04, 2015 | 32.92 | 33.23 | 32.57 | 32.58 | 169,832 | -0.35(-1.06%) |