Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.50 | 36.50 | 35.74 | 35.97 | 23,975 | -0.52(-1.43%) |
Jul 30, 2015 | 35.86 | 36.59 | 34.91 | 36.49 | 92,323 | +0.57(+1.59%) |
Jul 29, 2015 | 35.19 | 36.87 | 34.50 | 35.92 | 77,310 | +1.45(+4.21%) |
Jul 28, 2015 | 34.51 | 34.79 | 34.30 | 34.47 | 49,884 | +0.00(+0.00%) |
Jul 27, 2015 | 34.74 | 34.84 | 34.25 | 34.47 | 189,334 | -0.53(-1.51%) |
Jul 24, 2015 | 35.06 | 35.33 | 34.23 | 35.00 | 36,173 | -0.17(-0.48%) |
Jul 23, 2015 | 35.40 | 35.59 | 35.00 | 35.17 | 22,418 | -0.24(-0.68%) |
Jul 22, 2015 | 34.97 | 35.50 | 34.97 | 35.41 | 24,199 | +0.23(+0.65%) |
Jul 21, 2015 | 35.47 | 36.62 | 34.93 | 35.18 | 109,387 | -0.35(-0.99%) |
Jul 20, 2015 | 35.56 | 35.80 | 35.12 | 35.53 | 54,797 | -0.07(-0.20%) |
Jul 17, 2015 | 35.92 | 35.92 | 35.54 | 35.60 | 34,293 | -0.36(-1.00%) |
Jul 16, 2015 | 36.25 | 36.50 | 35.87 | 35.96 | 40,638 | -0.04(-0.11%) |
Jul 15, 2015 | 36.30 | 36.72 | 35.76 | 36.00 | 37,983 | -0.42(-1.15%) |
Jul 14, 2015 | 36.79 | 36.88 | 36.19 | 36.42 | 33,831 | -0.02(-0.05%) |
Jul 13, 2015 | 36.66 | 36.66 | 36.03 | 36.44 | 26,725 | +0.12(+0.33%) |
Jul 10, 2015 | 36.03 | 36.60 | 35.94 | 36.32 | 24,607 | +0.50(+1.40%) |
Jul 09, 2015 | 36.48 | 36.50 | 35.58 | 35.82 | 36,666 | -0.33(-0.91%) |
Jul 08, 2015 | 36.66 | 36.91 | 35.81 | 36.15 | 44,032 | -0.85(-2.30%) |
Jul 07, 2015 | 36.60 | 37.25 | 36.20 | 37.00 | 32,803 | +0.30(+0.82%) |
Jul 06, 2015 | 36.72 | 36.85 | 36.58 | 36.70 | 30,396 | -0.13(-0.35%) |
Jul 02, 2015 | 37.26 | 36.83 | 36.83 | 36.83 | 30,800 | -0.29(-0.78%) |
Jul 01, 2015 | 36.84 | 37.38 | 36.45 | 37.12 | 38,402 | +0.41(+1.12%) |
Jun 30, 2015 | 37.06 | 37.26 | 36.35 | 36.71 | 59,240 | +0.03(+0.08%) |
Jun 29, 2015 | 36.99 | 37.29 | 36.27 | 36.68 | 51,879 | -0.43(-1.16%) |
Jun 26, 2015 | 37.31 | 37.75 | 36.93 | 37.11 | 48,073 | -0.34(-0.91%) |
Jun 25, 2015 | 37.13 | 37.50 | 36.76 | 37.45 | 30,647 | +0.28(+0.75%) |
Jun 24, 2015 | 37.58 | 37.58 | 36.80 | 37.17 | 34,984 | -0.57(-1.51%) |
Jun 23, 2015 | 37.99 | 37.99 | 37.07 | 37.74 | 23,370 | +0.21(+0.56%) |
Jun 22, 2015 | 37.35 | 38.00 | 37.12 | 37.53 | 26,519 | +0.26(+0.70%) |
Jun 19, 2015 | 37.25 | 37.66 | 36.94 | 37.27 | 71,307 | +0.14(+0.38%) |
Jun 18, 2015 | 37.03 | 37.72 | 36.89 | 37.13 | 50,981 | +0.16(+0.43%) |
Jun 17, 2015 | 36.31 | 37.04 | 36.14 | 36.97 | 32,995 | +0.61(+1.68%) |
Jun 16, 2015 | 36.22 | 36.67 | 36.22 | 36.36 | 44,527 | +0.20(+0.55%) |
Jun 15, 2015 | 36.43 | 36.43 | 35.89 | 36.16 | 44,982 | -0.59(-1.61%) |
Jun 12, 2015 | 37.04 | 37.17 | 36.57 | 36.75 | 19,361 | -0.41(-1.10%) |
Jun 11, 2015 | 36.38 | 37.19 | 36.16 | 37.16 | 61,852 | +0.93(+2.57%) |
Jun 10, 2015 | 36.19 | 36.58 | 35.88 | 36.23 | 63,015 | +0.12(+0.33%) |
Jun 09, 2015 | 36.18 | 36.28 | 36.01 | 36.11 | 27,430 | -0.16(-0.44%) |
Jun 08, 2015 | 36.29 | 36.37 | 36.00 | 36.27 | 41,897 | -0.22(-0.60%) |
Jun 05, 2015 | 36.26 | 36.57 | 36.14 | 36.49 | 23,383 | +0.01(+0.03%) |
Jun 04, 2015 | 36.43 | 36.75 | 36.23 | 36.48 | 29,769 | -0.36(-0.98%) |
Jun 03, 2015 | 36.52 | 36.95 | 36.19 | 36.84 | 40,924 | +0.17(+0.46%) |
Jun 02, 2015 | 36.54 | 37.14 | 36.43 | 36.67 | 32,550 | -0.13(-0.35%) |
Jun 01, 2015 | 37.01 | 37.04 | 36.59 | 36.80 | 44,089 | -0.11(-0.30%) |
May 29, 2015 | 37.17 | 37.77 | 36.87 | 36.91 | 127,741 | -0.41(-1.10%) |
May 28, 2015 | 37.02 | 37.36 | 36.83 | 37.32 | 52,421 | +0.06(+0.16%) |
May 27, 2015 | 37.03 | 37.37 | 36.57 | 37.26 | 50,245 | +0.39(+1.06%) |
May 26, 2015 | 36.87 | 37.45 | 36.64 | 36.87 | 59,047 | -0.22(-0.59%) |
May 22, 2015 | 37.18 | 37.09 | 37.09 | 37.09 | 31,100 | -0.09(-0.24%) |
May 21, 2015 | 36.69 | 37.36 | 36.69 | 37.18 | 45,448 | +0.34(+0.92%) |
May 20, 2015 | 36.37 | 36.90 | 36.13 | 36.84 | 40,677 | +0.48(+1.32%) |
May 19, 2015 | 36.83 | 36.83 | 36.09 | 36.36 | 40,832 | -0.35(-0.95%) |
May 18, 2015 | 36.16 | 36.83 | 35.79 | 36.71 | 39,666 | +0.60(+1.66%) |
May 15, 2015 | 35.93 | 36.27 | 35.60 | 36.11 | 83,016 | +0.11(+0.31%) |
May 14, 2015 | 35.75 | 36.44 | 35.45 | 36.00 | 116,099 | +0.47(+1.32%) |
May 13, 2015 | 35.63 | 35.84 | 35.37 | 35.53 | 28,006 | +0.01(+0.03%) |
May 12, 2015 | 35.81 | 35.83 | 35.20 | 35.52 | 48,636 | -0.30(-0.84%) |
May 11, 2015 | 35.83 | 36.18 | 35.54 | 35.82 | 49,560 | -0.21(-0.58%) |
May 08, 2015 | 35.52 | 36.44 | 35.35 | 36.03 | 70,480 | +0.02(+0.06%) |
May 07, 2015 | 37.50 | 37.50 | 34.31 | 36.01 | 161,360 | -2.87(-7.38%) |
May 06, 2015 | 38.65 | 39.24 | 38.39 | 38.88 | 42,571 | +0.27(+0.70%) |
May 05, 2015 | 38.74 | 38.85 | 38.11 | 38.61 | 70,214 | -0.39(-1.00%) |
May 04, 2015 | 39.32 | 39.85 | 38.85 | 39.00 | 41,514 | -0.15(-0.38%) |