Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.45 | 38.95 | 37.23 | 38.75 | 34,688 | +1.50(+4.03%) |
Jul 30, 2015 | 36.55 | 37.40 | 36.50 | 37.25 | 42,481 | +0.70(+1.92%) |
Jul 29, 2015 | 37.05 | 37.30 | 36.45 | 36.55 | 34,531 | -0.55(-1.48%) |
Jul 28, 2015 | 36.70 | 37.75 | 36.35 | 37.10 | 50,431 | +0.40(+1.09%) |
Jul 27, 2015 | 38.40 | 38.40 | 36.50 | 36.70 | 49,094 | -1.90(-4.92%) |
Jul 24, 2015 | 38.30 | 39.00 | 37.50 | 38.60 | 72,154 | +0.30(+0.78%) |
Jul 23, 2015 | 38.80 | 39.00 | 37.50 | 38.30 | 46,753 | -0.65(-1.67%) |
Jul 22, 2015 | 37.55 | 39.39 | 37.00 | 38.95 | 40,100 | +1.15(+3.04%) |
Jul 21, 2015 | 37.20 | 39.10 | 37.20 | 37.80 | 40,715 | +0.40(+1.07%) |
Jul 20, 2015 | 38.20 | 38.20 | 37.05 | 37.40 | 35,836 | -0.45(-1.19%) |
Jul 17, 2015 | 37.25 | 38.05 | 37.05 | 37.85 | 45,256 | +0.55(+1.47%) |
Jul 16, 2015 | 37.30 | 37.95 | 37.00 | 37.30 | 40,236 | +0.20(+0.54%) |
Jul 15, 2015 | 38.05 | 38.30 | 36.60 | 37.10 | 40,640 | -1.05(-2.75%) |
Jul 14, 2015 | 37.70 | 38.23 | 36.75 | 38.15 | 36,556 | +1.15(+3.11%) |
Jul 13, 2015 | 35.70 | 37.80 | 34.75 | 37.00 | 129,583 | +1.45(+4.08%) |
Jul 10, 2015 | 34.45 | 35.92 | 34.45 | 35.55 | 36,452 | +1.30(+3.80%) |
Jul 09, 2015 | 34.60 | 35.00 | 33.50 | 34.25 | 47,513 | +0.10(+0.29%) |
Jul 08, 2015 | 34.70 | 34.70 | 33.55 | 34.15 | 47,605 | -0.70(-2.01%) |
Jul 07, 2015 | 34.00 | 34.95 | 32.95 | 34.85 | 38,600 | +0.65(+1.90%) |
Jul 06, 2015 | 34.55 | 35.00 | 33.60 | 34.20 | 62,550 | +0.00(+0.00%) |
Jul 02, 2015 | 34.60 | 34.20 | 34.20 | 34.20 | 24,620 | -0.75(-2.15%) |
Jul 01, 2015 | 35.00 | 35.95 | 34.62 | 34.95 | 32,067 | +0.05(+0.14%) |
Jun 30, 2015 | 35.00 | 35.97 | 34.50 | 34.90 | 43,289 | -0.05(-0.14%) |
Jun 29, 2015 | 36.50 | 36.95 | 34.95 | 34.95 | 44,758 | -1.85(-5.03%) |
Jun 26, 2015 | 37.60 | 37.80 | 36.50 | 36.80 | 250,307 | -0.95(-2.52%) |
Jun 25, 2015 | 37.45 | 38.00 | 37.02 | 37.75 | 50,301 | +0.55(+1.48%) |
Jun 24, 2015 | 37.40 | 38.25 | 37.05 | 37.20 | 54,370 | -0.20(-0.53%) |
Jun 23, 2015 | 34.75 | 38.35 | 34.10 | 37.40 | 86,005 | +2.25(+6.40%) |
Jun 22, 2015 | 37.90 | 38.15 | 34.70 | 35.15 | 162,509 | -2.45(-6.52%) |
Jun 19, 2015 | 39.05 | 39.25 | 37.35 | 37.60 | 52,239 | -1.35(-3.47%) |
Jun 18, 2015 | 40.35 | 40.90 | 38.35 | 38.95 | 52,685 | -0.90(-2.26%) |
Jun 17, 2015 | 40.15 | 41.70 | 39.70 | 39.85 | 40,420 | -0.25(-0.62%) |
Jun 16, 2015 | 39.50 | 40.50 | 38.74 | 40.10 | 74,436 | +0.60(+1.52%) |
Jun 15, 2015 | 37.70 | 39.80 | 36.91 | 39.50 | 55,192 | +1.95(+5.19%) |
Jun 12, 2015 | 36.55 | 38.15 | 36.55 | 37.55 | 27,902 | +0.45(+1.21%) |
Jun 11, 2015 | 36.60 | 37.20 | 36.35 | 37.10 | 18,911 | +0.40(+1.09%) |
Jun 10, 2015 | 36.35 | 37.80 | 36.25 | 36.70 | 72,880 | +0.20(+0.55%) |
Jun 09, 2015 | 36.45 | 36.65 | 36.25 | 36.50 | 29,213 | +0.10(+0.27%) |
Jun 08, 2015 | 36.75 | 36.95 | 36.25 | 36.40 | 34,252 | -0.60(-1.62%) |
Jun 05, 2015 | 36.55 | 37.20 | 36.27 | 37.00 | 44,703 | +0.05(+0.14%) |
Jun 04, 2015 | 36.45 | 37.40 | 36.35 | 36.95 | 50,071 | +0.65(+1.79%) |
Jun 03, 2015 | 35.20 | 36.50 | 35.05 | 36.30 | 51,271 | +0.55(+1.54%) |
Jun 02, 2015 | 34.75 | 36.25 | 34.40 | 35.75 | 128,497 | +0.00(+0.00%) |
Jun 01, 2015 | 36.10 | 36.10 | 35.25 | 35.75 | 56,187 | -0.35(-0.97%) |
May 29, 2015 | 35.75 | 36.15 | 35.25 | 36.10 | 54,240 | +0.55(+1.55%) |
May 28, 2015 | 35.60 | 36.95 | 35.30 | 35.55 | 82,489 | +0.10(+0.28%) |
May 27, 2015 | 34.20 | 35.55 | 34.07 | 35.45 | 53,316 | +1.20(+3.50%) |
May 26, 2015 | 34.15 | 34.55 | 33.40 | 34.25 | 51,246 | +0.10(+0.29%) |
May 22, 2015 | 33.30 | 34.15 | 34.15 | 34.15 | 30,680 | +0.50(+1.49%) |
May 21, 2015 | 32.90 | 34.45 | 32.73 | 33.65 | 51,590 | +0.75(+2.28%) |
May 20, 2015 | 32.70 | 33.00 | 32.35 | 32.90 | 34,669 | +0.15(+0.46%) |
May 19, 2015 | 33.55 | 33.95 | 32.50 | 32.75 | 36,516 | -0.90(-2.67%) |
May 18, 2015 | 33.95 | 34.40 | 32.30 | 33.65 | 63,062 | -0.30(-0.88%) |
May 15, 2015 | 32.65 | 34.50 | 32.30 | 33.95 | 75,759 | +1.45(+4.46%) |
May 14, 2015 | 32.60 | 32.67 | 32.15 | 32.50 | 32,934 | +0.25(+0.78%) |
May 13, 2015 | 31.85 | 32.70 | 31.75 | 32.25 | 45,326 | +0.55(+1.74%) |
May 12, 2015 | 32.15 | 32.25 | 31.30 | 31.70 | 38,339 | -0.35(-1.09%) |
May 11, 2015 | 31.70 | 32.30 | 31.70 | 32.05 | 37,558 | +0.15(+0.47%) |
May 08, 2015 | 32.05 | 32.45 | 31.20 | 31.90 | 61,591 | +0.00(+0.00%) |
May 07, 2015 | 32.05 | 32.55 | 31.25 | 31.90 | 87,278 | +1.35(+4.42%) |
May 06, 2015 | 30.75 | 31.60 | 30.15 | 30.55 | 60,086 | -0.35(-1.13%) |
May 05, 2015 | 30.65 | 31.05 | 30.37 | 30.90 | 38,649 | +0.20(+0.65%) |
May 04, 2015 | 30.95 | 31.00 | 30.50 | 30.70 | 34,964 | -0.05(-0.16%) |