Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.75 | 36.30 | 35.75 | 36.23 | 517,932 | +1.17(+3.34%) |
Jul 30, 2015 | 35.06 | 35.09 | 34.71 | 35.06 | 211,178 | -0.21(-0.60%) |
Jul 29, 2015 | 35.30 | 35.50 | 35.24 | 35.27 | 324,532 | +0.00(+0.00%) |
Jul 28, 2015 | 35.26 | 35.40 | 35.02 | 35.27 | 319,093 | +0.67(+1.92%) |
Jul 27, 2015 | 35.11 | 35.23 | 34.51 | 34.60 | 483,458 | -1.17(-3.28%) |
Jul 24, 2015 | 35.72 | 35.99 | 35.48 | 35.77 | 532,933 | +0.11(+0.31%) |
Jul 23, 2015 | 36.29 | 36.66 | 35.48 | 35.66 | 576,012 | -1.44(-3.88%) |
Jul 22, 2015 | 37.11 | 37.27 | 36.88 | 37.10 | 215,729 | -0.44(-1.17%) |
Jul 21, 2015 | 37.38 | 37.72 | 37.32 | 37.54 | 151,336 | -0.03(-0.09%) |
Jul 20, 2015 | 38.20 | 38.20 | 37.28 | 37.58 | 248,303 | -1.40(-3.59%) |
Jul 17, 2015 | 38.82 | 38.98 | 38.78 | 38.97 | 179,317 | +0.24(+0.63%) |
Jul 16, 2015 | 38.87 | 38.97 | 38.60 | 38.73 | 158,397 | -0.03(-0.07%) |
Jul 15, 2015 | 38.76 | 38.88 | 38.63 | 38.76 | 156,620 | -0.50(-1.27%) |
Jul 14, 2015 | 39.22 | 39.29 | 39.03 | 39.25 | 284,252 | +0.18(+0.45%) |
Jul 13, 2015 | 38.90 | 39.25 | 38.84 | 39.08 | 236,394 | +0.37(+0.96%) |
Jul 10, 2015 | 38.81 | 38.94 | 38.49 | 38.70 | 239,653 | +0.97(+2.57%) |
Jul 09, 2015 | 38.20 | 38.25 | 37.71 | 37.74 | 292,842 | +0.75(+2.03%) |
Jul 08, 2015 | 37.36 | 37.46 | 36.92 | 36.99 | 277,304 | -1.20(-3.13%) |
Jul 07, 2015 | 37.94 | 38.22 | 37.43 | 38.18 | 298,630 | -0.01(-0.02%) |
Jul 06, 2015 | 37.81 | 38.33 | 37.77 | 38.19 | 226,157 | +0.35(+0.91%) |
Jul 02, 2015 | 37.60 | 37.85 | 37.85 | 37.85 | 194,572 | +0.09(+0.25%) |
Jul 01, 2015 | 38.26 | 38.47 | 37.47 | 37.75 | 202,746 | -0.30(-0.78%) |
Jun 30, 2015 | 38.17 | 38.21 | 37.88 | 38.05 | 391,369 | +0.75(+2.01%) |
Jun 29, 2015 | 37.90 | 38.04 | 37.28 | 37.30 | 344,211 | -1.56(-4.01%) |
Jun 26, 2015 | 38.98 | 39.12 | 38.78 | 38.86 | 196,999 | -0.09(-0.24%) |
Jun 25, 2015 | 39.08 | 39.19 | 38.86 | 38.95 | 144,895 | +0.13(+0.34%) |
Jun 24, 2015 | 38.97 | 39.19 | 38.81 | 38.82 | 306,352 | +0.06(+0.15%) |
Jun 23, 2015 | 38.50 | 38.84 | 38.31 | 38.76 | 480,481 | -0.13(-0.34%) |
Jun 22, 2015 | 38.75 | 39.12 | 38.63 | 38.89 | 355,221 | +0.96(+2.54%) |
Jun 19, 2015 | 37.94 | 38.37 | 37.85 | 37.93 | 306,747 | +0.30(+0.79%) |
Jun 18, 2015 | 37.76 | 37.93 | 37.58 | 37.63 | 251,330 | +0.34(+0.91%) |
Jun 17, 2015 | 36.75 | 37.58 | 36.59 | 37.30 | 346,282 | +0.72(+1.96%) |
Jun 16, 2015 | 36.77 | 36.99 | 36.45 | 36.58 | 151,589 | +0.37(+1.02%) |
Jun 15, 2015 | 36.33 | 36.36 | 35.99 | 36.21 | 169,571 | -0.82(-2.22%) |
Jun 12, 2015 | 37.02 | 37.06 | 36.88 | 37.03 | 126,290 | -0.20(-0.53%) |
Jun 11, 2015 | 36.97 | 37.34 | 36.83 | 37.23 | 362,644 | +0.66(+1.80%) |
Jun 10, 2015 | 36.28 | 36.71 | 36.06 | 36.57 | 530,904 | +1.09(+3.06%) |
Jun 09, 2015 | 35.78 | 35.81 | 35.41 | 35.48 | 542,987 | -0.21(-0.58%) |
Jun 08, 2015 | 35.06 | 35.75 | 34.96 | 35.69 | 1,433,362 | -2.53(-6.61%) |
Jun 05, 2015 | 37.78 | 38.42 | 37.76 | 38.22 | 362,495 | +0.00(+0.00%) |
Jun 04, 2015 | 38.39 | 38.79 | 38.06 | 38.22 | 662,180 | -0.46(-1.19%) |
Jun 03, 2015 | 38.56 | 38.76 | 38.35 | 38.68 | 674,529 | +0.81(+2.13%) |
Jun 02, 2015 | 37.71 | 38.02 | 37.55 | 37.87 | 213,725 | +0.44(+1.19%) |
Jun 01, 2015 | 37.95 | 38.30 | 37.20 | 37.43 | 496,185 | -1.10(-2.86%) |
May 29, 2015 | 39.56 | 39.59 | 38.45 | 38.53 | 388,132 | -0.80(-2.03%) |
May 28, 2015 | 39.23 | 39.35 | 38.90 | 39.33 | 213,625 | -0.44(-1.12%) |
May 27, 2015 | 38.97 | 39.79 | 38.79 | 39.77 | 171,015 | +0.59(+1.51%) |
May 26, 2015 | 39.95 | 39.97 | 39.00 | 39.18 | 476,648 | -1.69(-4.13%) |
May 22, 2015 | 40.99 | 40.87 | 40.87 | 40.87 | 574,269 | -0.54(-1.29%) |
May 21, 2015 | 41.65 | 41.65 | 41.17 | 41.40 | 179,182 | -0.67(-1.59%) |
May 20, 2015 | 41.91 | 42.28 | 41.91 | 42.07 | 344,340 | -0.12(-0.27%) |
May 19, 2015 | 42.18 | 42.38 | 41.97 | 42.19 | 299,716 | -0.26(-0.60%) |
May 18, 2015 | 42.43 | 42.62 | 42.29 | 42.44 | 946,260 | +0.21(+0.49%) |
May 15, 2015 | 41.75 | 42.24 | 41.68 | 42.24 | 221,868 | +0.37(+0.88%) |
May 14, 2015 | 41.61 | 41.95 | 41.47 | 41.87 | 479,805 | +1.34(+3.31%) |
May 13, 2015 | 40.56 | 40.84 | 40.42 | 40.52 | 546,719 | +0.79(+1.99%) |
May 12, 2015 | 39.23 | 39.82 | 38.97 | 39.73 | 600,241 | +0.84(+2.16%) |
May 11, 2015 | 39.06 | 39.26 | 38.69 | 38.89 | 196,503 | +0.07(+0.19%) |
May 08, 2015 | 38.69 | 39.29 | 38.64 | 38.82 | 585,700 | +0.54(+1.40%) |
May 07, 2015 | 38.09 | 38.40 | 37.89 | 38.28 | 506,379 | +0.51(+1.35%) |
May 06, 2015 | 38.01 | 38.15 | 37.72 | 37.77 | 231,488 | -0.24(-0.63%) |
May 05, 2015 | 38.43 | 38.48 | 37.79 | 38.01 | 831,149 | -0.46(-1.20%) |
May 04, 2015 | 38.28 | 38.56 | 38.04 | 38.47 | 858,615 | -0.08(-0.21%) |