Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.43 | 38.23 | 37.43 | 38.01 | 525,575 | +0.52(+1.39%) |
Jul 30, 2015 | 39.07 | 40.28 | 37.00 | 37.49 | 1,065,299 | -1.58(-4.04%) |
Jul 29, 2015 | 39.55 | 40.27 | 38.41 | 39.07 | 214,141 | -0.53(-1.34%) |
Jul 28, 2015 | 38.97 | 39.82 | 37.80 | 39.60 | 148,600 | +0.51(+1.30%) |
Jul 27, 2015 | 38.27 | 39.22 | 37.91 | 39.09 | 372,503 | +0.23(+0.59%) |
Jul 24, 2015 | 38.53 | 39.10 | 37.60 | 38.86 | 256,674 | +0.05(+0.13%) |
Jul 23, 2015 | 38.74 | 39.27 | 38.22 | 38.81 | 253,017 | +0.17(+0.44%) |
Jul 22, 2015 | 38.99 | 39.49 | 38.20 | 38.64 | 330,927 | -0.34(-0.87%) |
Jul 21, 2015 | 41.30 | 41.30 | 37.69 | 38.98 | 721,961 | -2.00(-4.88%) |
Jul 20, 2015 | 42.05 | 42.57 | 40.67 | 40.98 | 160,213 | -0.86(-2.06%) |
Jul 17, 2015 | 43.49 | 43.83 | 40.60 | 41.84 | 282,904 | -1.48(-3.42%) |
Jul 16, 2015 | 42.83 | 43.82 | 42.11 | 43.32 | 226,756 | +0.49(+1.14%) |
Jul 15, 2015 | 43.37 | 43.95 | 42.72 | 42.83 | 186,544 | -0.63(-1.45%) |
Jul 14, 2015 | 43.47 | 43.84 | 42.75 | 43.46 | 145,020 | -0.24(-0.55%) |
Jul 13, 2015 | 42.61 | 44.17 | 42.37 | 43.70 | 219,288 | +1.29(+3.04%) |
Jul 10, 2015 | 44.09 | 44.20 | 41.70 | 42.41 | 165,524 | -1.20(-2.75%) |
Jul 09, 2015 | 42.15 | 44.23 | 41.57 | 43.61 | 183,394 | +2.73(+6.68%) |
Jul 08, 2015 | 42.61 | 43.11 | 39.59 | 40.88 | 293,934 | -2.31(-5.35%) |
Jul 07, 2015 | 45.35 | 45.35 | 42.70 | 43.19 | 293,357 | -1.51(-3.38%) |
Jul 06, 2015 | 44.22 | 46.60 | 44.03 | 44.70 | 353,764 | -0.05(-0.11%) |
Jul 02, 2015 | 43.17 | 44.75 | 44.75 | 44.75 | 157,800 | +1.81(+4.22%) |
Jul 01, 2015 | 43.86 | 44.50 | 41.77 | 42.94 | 131,669 | -0.62(-1.42%) |
Jun 30, 2015 | 43.35 | 43.87 | 42.68 | 43.56 | 115,658 | +0.49(+1.14%) |
Jun 29, 2015 | 42.17 | 43.90 | 41.80 | 43.07 | 102,877 | -0.10(-0.23%) |
Jun 26, 2015 | 43.43 | 43.48 | 42.33 | 43.17 | 304,473 | -0.26(-0.60%) |
Jun 25, 2015 | 43.14 | 43.76 | 42.71 | 43.43 | 159,551 | +0.43(+1.00%) |
Jun 24, 2015 | 44.50 | 44.64 | 42.94 | 43.00 | 257,737 | -1.16(-2.63%) |
Jun 23, 2015 | 44.17 | 45.24 | 43.88 | 44.16 | 235,213 | -0.06(-0.14%) |
Jun 22, 2015 | 44.39 | 44.89 | 43.87 | 44.22 | 134,174 | -0.06(-0.14%) |
Jun 19, 2015 | 43.58 | 44.40 | 43.27 | 44.28 | 165,377 | +0.67(+1.54%) |
Jun 18, 2015 | 43.42 | 43.85 | 43.25 | 43.61 | 155,679 | +0.29(+0.67%) |
Jun 17, 2015 | 43.65 | 44.00 | 42.46 | 43.32 | 209,708 | -0.11(-0.25%) |
Jun 16, 2015 | 42.53 | 43.50 | 41.98 | 43.43 | 139,486 | +0.82(+1.92%) |
Jun 15, 2015 | 42.88 | 43.00 | 41.77 | 42.61 | 319,096 | -0.56(-1.30%) |
Jun 12, 2015 | 43.32 | 43.62 | 41.88 | 43.17 | 82,673 | -0.35(-0.80%) |
Jun 11, 2015 | 43.58 | 45.48 | 42.88 | 43.52 | 269,383 | +0.13(+0.30%) |
Jun 10, 2015 | 39.45 | 43.74 | 39.33 | 43.39 | 343,394 | +4.23(+10.80%) |
Jun 09, 2015 | 42.24 | 42.24 | 37.54 | 39.16 | 258,225 | -2.59(-6.20%) |
Jun 08, 2015 | 41.90 | 43.25 | 41.35 | 41.75 | 224,724 | -0.12(-0.29%) |
Jun 05, 2015 | 41.35 | 42.21 | 41.26 | 41.87 | 189,530 | +0.20(+0.48%) |
Jun 04, 2015 | 41.34 | 42.08 | 40.98 | 41.67 | 256,370 | +0.19(+0.46%) |
Jun 03, 2015 | 39.17 | 42.12 | 39.17 | 41.48 | 543,989 | +2.57(+6.60%) |
Jun 02, 2015 | 38.90 | 39.62 | 38.43 | 38.91 | 82,981 | -0.13(-0.33%) |
Jun 01, 2015 | 38.86 | 39.59 | 38.73 | 39.04 | 128,711 | +0.18(+0.46%) |
May 29, 2015 | 38.53 | 38.88 | 37.82 | 38.86 | 185,046 | +0.31(+0.80%) |
May 28, 2015 | 38.56 | 39.00 | 38.31 | 38.55 | 70,207 | -0.18(-0.46%) |
May 27, 2015 | 38.60 | 39.18 | 38.33 | 38.73 | 110,503 | +0.42(+1.10%) |
May 26, 2015 | 39.40 | 39.75 | 37.74 | 38.31 | 102,443 | -1.04(-2.64%) |
May 22, 2015 | 38.18 | 39.35 | 39.35 | 39.35 | 275,200 | +1.40(+3.69%) |
May 21, 2015 | 35.85 | 38.15 | 35.60 | 37.95 | 559,037 | +2.26(+6.33%) |
May 20, 2015 | 36.00 | 36.43 | 35.62 | 35.69 | 233,457 | -0.29(-0.81%) |
May 19, 2015 | 37.79 | 37.86 | 35.85 | 35.98 | 213,771 | -1.67(-4.44%) |
May 18, 2015 | 37.12 | 39.05 | 36.71 | 37.65 | 783,775 | +0.64(+1.73%) |
May 15, 2015 | 36.46 | 37.46 | 36.12 | 37.01 | 250,912 | +0.63(+1.73%) |
May 14, 2015 | 34.61 | 36.83 | 34.25 | 36.38 | 291,750 | +2.19(+6.41%) |
May 13, 2015 | 34.09 | 35.00 | 33.80 | 34.19 | 210,198 | +0.59(+1.76%) |
May 12, 2015 | 32.56 | 33.89 | 32.40 | 33.60 | 190,637 | +0.81(+2.47%) |
May 11, 2015 | 31.81 | 33.46 | 31.73 | 32.79 | 128,841 | +1.11(+3.50%) |
May 08, 2015 | 31.39 | 31.72 | 30.88 | 31.68 | 86,159 | +0.70(+2.26%) |
May 07, 2015 | 30.69 | 31.56 | 30.00 | 30.98 | 115,302 | -0.04(-0.13%) |
May 06, 2015 | 32.15 | 32.15 | 30.61 | 31.02 | 137,923 | -0.98(-3.06%) |
May 05, 2015 | 34.10 | 34.20 | 31.91 | 32.00 | 130,787 | -2.21(-6.46%) |
May 04, 2015 | 34.73 | 34.84 | 32.98 | 34.21 | 161,861 | -0.22(-0.64%) |