Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.63 | 32.82 | 32.55 | 32.66 | 151,431 | +0.22(+0.68%) |
Jul 30, 2015 | 32.58 | 32.58 | 32.15 | 32.44 | 131,675 | -0.04(-0.11%) |
Jul 29, 2015 | 32.60 | 32.65 | 32.33 | 32.48 | 138,889 | +0.03(+0.08%) |
Jul 28, 2015 | 32.10 | 32.45 | 31.85 | 32.45 | 187,537 | +0.56(+1.76%) |
Jul 27, 2015 | 31.98 | 31.98 | 31.70 | 31.89 | 358,644 | -0.13(-0.41%) |
Jul 24, 2015 | 32.50 | 32.63 | 31.94 | 32.02 | 270,582 | -0.76(-2.30%) |
Jul 23, 2015 | 32.99 | 33.11 | 32.70 | 32.77 | 241,756 | -0.11(-0.35%) |
Jul 22, 2015 | 32.77 | 32.91 | 32.64 | 32.89 | 217,102 | +0.07(+0.21%) |
Jul 21, 2015 | 33.04 | 33.04 | 32.63 | 32.82 | 193,296 | -0.15(-0.45%) |
Jul 20, 2015 | 33.02 | 33.04 | 32.87 | 32.97 | 191,538 | +0.07(+0.21%) |
Jul 17, 2015 | 32.96 | 32.96 | 32.74 | 32.90 | 194,505 | -0.02(-0.05%) |
Jul 16, 2015 | 32.92 | 32.95 | 32.76 | 32.92 | 195,117 | +0.18(+0.56%) |
Jul 15, 2015 | 32.89 | 32.98 | 32.65 | 32.73 | 208,253 | +0.00(+0.00%) |
Jul 14, 2015 | 32.40 | 32.77 | 32.32 | 32.73 | 177,033 | +0.37(+1.14%) |
Jul 13, 2015 | 32.39 | 32.41 | 32.23 | 32.36 | 369,385 | +0.31(+0.96%) |
Jul 10, 2015 | 32.00 | 32.08 | 31.81 | 32.05 | 176,052 | +0.44(+1.39%) |
Jul 09, 2015 | 31.77 | 31.88 | 31.57 | 31.62 | 180,327 | +0.18(+0.59%) |
Jul 08, 2015 | 31.84 | 31.84 | 31.40 | 31.43 | 198,115 | -0.54(-1.68%) |
Jul 07, 2015 | 31.97 | 32.01 | 31.44 | 31.97 | 270,492 | +0.11(+0.33%) |
Jul 06, 2015 | 31.62 | 32.05 | 31.55 | 31.86 | 1,247,523 | +0.01(+0.03%) |
Jul 02, 2015 | 32.07 | 31.85 | 31.85 | 31.85 | 204,848 | -0.12(-0.38%) |
Jul 01, 2015 | 32.10 | 32.11 | 31.80 | 31.98 | 182,681 | +0.25(+0.80%) |
Jun 30, 2015 | 31.83 | 31.96 | 31.58 | 31.72 | 742,000 | +0.18(+0.56%) |
Jun 29, 2015 | 32.05 | 32.17 | 31.53 | 31.55 | 559,381 | -0.75(-2.31%) |
Jun 26, 2015 | 32.49 | 32.55 | 32.18 | 32.29 | 150,367 | -0.07(-0.22%) |
Jun 25, 2015 | 32.52 | 32.52 | 32.21 | 32.36 | 202,476 | +0.15(+0.46%) |
Jun 24, 2015 | 32.55 | 32.55 | 32.20 | 32.21 | 177,583 | -0.33(-1.00%) |
Jun 23, 2015 | 32.77 | 32.77 | 32.44 | 32.54 | 159,902 | +0.02(+0.05%) |
Jun 22, 2015 | 32.51 | 32.63 | 32.44 | 32.52 | 148,023 | +0.28(+0.87%) |
Jun 19, 2015 | 32.25 | 32.34 | 32.21 | 32.24 | 121,377 | -0.25(-0.76%) |
Jun 18, 2015 | 32.16 | 32.58 | 32.16 | 32.48 | 164,083 | +0.49(+1.54%) |
Jun 17, 2015 | 32.03 | 32.06 | 31.84 | 31.99 | 94,555 | +0.08(+0.25%) |
Jun 16, 2015 | 31.82 | 31.96 | 31.73 | 31.91 | 105,209 | +0.13(+0.41%) |
Jun 15, 2015 | 31.62 | 31.83 | 31.39 | 31.78 | 155,616 | +0.01(+0.03%) |
Jun 12, 2015 | 32.05 | 32.06 | 31.70 | 31.77 | 124,358 | -0.34(-1.07%) |
Jun 11, 2015 | 32.04 | 32.17 | 31.97 | 32.12 | 158,708 | +0.20(+0.63%) |
Jun 10, 2015 | 31.65 | 31.93 | 31.53 | 31.91 | 155,237 | +0.36(+1.14%) |
Jun 09, 2015 | 31.61 | 31.62 | 31.38 | 31.55 | 204,170 | -0.02(-0.06%) |
Jun 08, 2015 | 31.80 | 31.80 | 31.57 | 31.57 | 137,464 | -0.16(-0.50%) |
Jun 05, 2015 | 31.65 | 31.76 | 31.42 | 31.73 | 131,121 | +0.03(+0.08%) |
Jun 04, 2015 | 31.84 | 31.91 | 31.56 | 31.70 | 218,989 | -0.23(-0.71%) |
Jun 03, 2015 | 32.02 | 32.02 | 31.81 | 31.93 | 110,722 | +0.07(+0.22%) |
Jun 02, 2015 | 31.97 | 31.99 | 31.72 | 31.86 | 253,336 | -0.17(-0.52%) |
Jun 01, 2015 | 32.13 | 32.16 | 31.82 | 32.03 | 190,522 | +0.08(+0.25%) |
May 29, 2015 | 32.04 | 32.20 | 31.82 | 31.95 | 156,312 | -0.05(-0.16%) |
May 28, 2015 | 31.99 | 32.08 | 31.85 | 32.00 | 112,169 | +0.02(+0.06%) |
May 27, 2015 | 31.73 | 32.01 | 31.68 | 31.98 | 181,670 | +0.36(+1.14%) |
May 26, 2015 | 31.89 | 31.89 | 31.55 | 31.62 | 195,665 | -0.30(-0.94%) |
May 22, 2015 | 31.98 | 31.92 | 31.92 | 31.92 | 191,639 | -0.05(-0.16%) |
May 21, 2015 | 31.94 | 32.00 | 31.87 | 31.98 | 128,474 | +0.00(+0.00%) |
May 20, 2015 | 31.93 | 32.11 | 31.81 | 31.98 | 205,343 | +0.08(+0.25%) |
May 19, 2015 | 31.79 | 31.97 | 31.74 | 31.90 | 372,298 | +0.13(+0.41%) |
May 18, 2015 | 31.58 | 31.79 | 31.49 | 31.76 | 176,742 | +0.24(+0.75%) |
May 15, 2015 | 31.49 | 31.55 | 31.41 | 31.53 | 1,006,432 | +0.07(+0.22%) |
May 14, 2015 | 31.21 | 31.46 | 31.06 | 31.46 | 114,967 | +0.40(+1.30%) |
May 13, 2015 | 31.17 | 31.26 | 30.98 | 31.05 | 131,607 | -0.03(-0.08%) |
May 12, 2015 | 31.10 | 31.17 | 30.87 | 31.08 | 138,445 | -0.12(-0.39%) |
May 11, 2015 | 31.31 | 31.34 | 31.19 | 31.20 | 243,734 | +0.01(+0.03%) |
May 08, 2015 | 31.04 | 31.26 | 31.04 | 31.19 | 128,562 | +0.49(+1.60%) |
May 07, 2015 | 30.44 | 30.77 | 30.44 | 30.70 | 162,184 | +0.17(+0.55%) |
May 06, 2015 | 30.66 | 30.76 | 30.30 | 30.54 | 165,423 | -0.06(-0.20%) |
May 05, 2015 | 30.99 | 30.99 | 30.54 | 30.60 | 326,271 | -0.40(-1.28%) |
May 04, 2015 | 30.87 | 31.15 | 30.87 | 30.99 | 129,881 | +0.20(+0.66%) |