Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.38 | 35.65 | 34.66 | 35.37 | 183,345 | -0.02(-0.06%) |
Jul 30, 2015 | 34.65 | 35.51 | 34.47 | 35.39 | 98,521 | +0.65(+1.86%) |
Jul 29, 2015 | 34.93 | 35.14 | 34.46 | 34.75 | 87,538 | -0.24(-0.70%) |
Jul 28, 2015 | 34.95 | 34.98 | 34.39 | 34.99 | 146,415 | +0.27(+0.79%) |
Jul 27, 2015 | 34.69 | 34.88 | 34.61 | 34.72 | 98,588 | -0.18(-0.51%) |
Jul 24, 2015 | 35.58 | 35.77 | 34.79 | 34.90 | 151,258 | -0.82(-2.31%) |
Jul 23, 2015 | 36.66 | 37.23 | 35.66 | 35.72 | 129,237 | -0.83(-2.27%) |
Jul 22, 2015 | 36.17 | 36.77 | 36.10 | 36.55 | 119,649 | +0.48(+1.34%) |
Jul 21, 2015 | 36.09 | 36.75 | 35.68 | 36.07 | 105,015 | +0.31(+0.87%) |
Jul 20, 2015 | 35.78 | 35.94 | 35.56 | 35.76 | 98,239 | +0.13(+0.37%) |
Jul 17, 2015 | 36.05 | 36.10 | 35.31 | 35.62 | 77,134 | -0.34(-0.95%) |
Jul 16, 2015 | 36.17 | 36.46 | 35.82 | 35.97 | 97,874 | +0.14(+0.39%) |
Jul 15, 2015 | 35.82 | 36.25 | 35.68 | 35.82 | 58,084 | +0.10(+0.29%) |
Jul 14, 2015 | 35.74 | 35.77 | 35.32 | 35.72 | 126,415 | +0.08(+0.23%) |
Jul 13, 2015 | 35.60 | 35.81 | 35.33 | 35.64 | 94,278 | +0.34(+0.97%) |
Jul 10, 2015 | 35.13 | 35.36 | 34.96 | 35.30 | 103,296 | +0.58(+1.67%) |
Jul 09, 2015 | 34.79 | 35.02 | 34.24 | 34.72 | 178,914 | +0.11(+0.32%) |
Jul 08, 2015 | 34.33 | 35.26 | 34.05 | 34.61 | 244,328 | -0.23(-0.66%) |
Jul 07, 2015 | 35.31 | 35.31 | 34.37 | 34.84 | 198,922 | -0.53(-1.51%) |
Jul 06, 2015 | 34.59 | 35.45 | 34.55 | 35.37 | 68,147 | +0.41(+1.17%) |
Jul 02, 2015 | 35.71 | 34.96 | 34.96 | 34.96 | 60,729 | -0.75(-2.11%) |
Jul 01, 2015 | 35.87 | 36.01 | 35.59 | 35.72 | 81,922 | +0.28(+0.79%) |
Jun 30, 2015 | 35.73 | 36.00 | 35.25 | 35.44 | 105,187 | +0.04(+0.10%) |
Jun 29, 2015 | 36.07 | 36.40 | 35.30 | 35.40 | 111,897 | -1.06(-2.90%) |
Jun 26, 2015 | 36.09 | 36.56 | 36.09 | 36.46 | 320,415 | +0.35(+0.98%) |
Jun 25, 2015 | 36.07 | 36.37 | 35.77 | 36.10 | 186,971 | +0.05(+0.14%) |
Jun 24, 2015 | 36.32 | 36.48 | 36.01 | 36.05 | 143,937 | -0.36(-0.99%) |
Jun 23, 2015 | 36.59 | 37.34 | 36.38 | 36.41 | 144,643 | +0.07(+0.18%) |
Jun 22, 2015 | 36.16 | 36.39 | 36.12 | 36.35 | 109,163 | +0.39(+1.09%) |
Jun 19, 2015 | 35.38 | 36.01 | 35.38 | 35.95 | 286,419 | +0.38(+1.06%) |
Jun 18, 2015 | 35.63 | 35.88 | 35.22 | 35.58 | 103,102 | +0.18(+0.50%) |
Jun 17, 2015 | 36.24 | 36.32 | 35.17 | 35.40 | 84,583 | -0.63(-1.74%) |
Jun 16, 2015 | 35.24 | 36.11 | 35.12 | 36.03 | 109,908 | +0.53(+1.50%) |
Jun 15, 2015 | 35.54 | 35.95 | 35.06 | 35.50 | 120,649 | -0.34(-0.95%) |
Jun 12, 2015 | 35.54 | 35.93 | 35.53 | 35.84 | 150,497 | +0.09(+0.25%) |
Jun 11, 2015 | 35.62 | 35.84 | 35.17 | 35.75 | 119,804 | +0.21(+0.60%) |
Jun 10, 2015 | 35.37 | 35.84 | 34.98 | 35.53 | 111,825 | +0.45(+1.29%) |
Jun 09, 2015 | 34.68 | 35.20 | 34.43 | 35.08 | 110,292 | +0.30(+0.85%) |
Jun 08, 2015 | 34.42 | 35.02 | 34.42 | 34.79 | 177,744 | +0.22(+0.64%) |
Jun 05, 2015 | 33.66 | 34.56 | 33.49 | 34.56 | 131,502 | +1.04(+3.11%) |
Jun 04, 2015 | 33.60 | 33.74 | 33.19 | 33.52 | 66,720 | -0.16(-0.46%) |
Jun 03, 2015 | 33.32 | 33.83 | 33.30 | 33.68 | 133,434 | +0.51(+1.54%) |
Jun 02, 2015 | 32.83 | 33.64 | 32.83 | 33.17 | 97,969 | +0.17(+0.52%) |
Jun 01, 2015 | 33.45 | 33.53 | 32.74 | 33.00 | 49,108 | -0.29(-0.87%) |
May 29, 2015 | 33.61 | 33.61 | 32.96 | 33.29 | 94,487 | -0.41(-1.23%) |
May 28, 2015 | 33.63 | 33.73 | 33.43 | 33.70 | 60,837 | +0.06(+0.18%) |
May 27, 2015 | 33.30 | 33.67 | 33.00 | 33.64 | 95,181 | +0.35(+1.07%) |
May 26, 2015 | 33.32 | 33.36 | 32.73 | 33.29 | 81,120 | -0.25(-0.75%) |
May 22, 2015 | 33.82 | 33.54 | 33.54 | 33.54 | 51,531 | -0.24(-0.70%) |
May 21, 2015 | 33.97 | 34.14 | 33.46 | 33.77 | 155,220 | -0.23(-0.67%) |
May 20, 2015 | 34.38 | 34.38 | 33.88 | 34.00 | 55,589 | -0.25(-0.73%) |
May 19, 2015 | 33.90 | 34.36 | 33.74 | 34.25 | 63,657 | +0.35(+1.05%) |
May 18, 2015 | 33.20 | 33.99 | 33.20 | 33.90 | 86,428 | +0.75(+2.28%) |
May 15, 2015 | 33.91 | 34.22 | 32.90 | 33.15 | 56,286 | -0.79(-2.33%) |
May 14, 2015 | 33.78 | 34.06 | 33.67 | 33.94 | 52,523 | +0.32(+0.95%) |
May 13, 2015 | 33.49 | 33.78 | 32.97 | 33.62 | 122,666 | +0.28(+0.84%) |
May 12, 2015 | 33.34 | 33.80 | 32.77 | 33.34 | 49,140 | -0.16(-0.49%) |
May 11, 2015 | 33.28 | 33.62 | 33.16 | 33.50 | 69,938 | +0.27(+0.82%) |
May 08, 2015 | 33.36 | 33.38 | 32.83 | 33.23 | 100,305 | +0.17(+0.51%) |
May 07, 2015 | 32.97 | 33.26 | 32.66 | 33.06 | 68,429 | -0.07(-0.22%) |
May 06, 2015 | 32.88 | 33.20 | 32.49 | 33.13 | 84,830 | +0.38(+1.15%) |
May 05, 2015 | 33.01 | 33.37 | 32.44 | 32.75 | 145,921 | -0.46(-1.38%) |
May 04, 2015 | 33.09 | 33.46 | 32.86 | 33.21 | 140,108 | +0.13(+0.38%) |