Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.47 | 37.61 | 36.64 | 37.02 | 506,874 | -0.21(-0.56%) |
Jul 30, 2015 | 35.98 | 37.33 | 35.95 | 37.23 | 467,644 | +1.22(+3.39%) |
Jul 29, 2015 | 35.39 | 36.15 | 35.03 | 36.01 | 322,079 | +0.61(+1.72%) |
Jul 28, 2015 | 34.63 | 35.49 | 34.38 | 35.40 | 440,462 | +0.78(+2.25%) |
Jul 27, 2015 | 34.66 | 35.01 | 34.40 | 34.62 | 260,858 | -0.39(-1.11%) |
Jul 24, 2015 | 35.29 | 35.49 | 34.70 | 35.01 | 343,906 | -0.25(-0.71%) |
Jul 23, 2015 | 35.20 | 35.36 | 34.70 | 35.26 | 311,283 | +0.09(+0.26%) |
Jul 22, 2015 | 35.16 | 35.30 | 34.52 | 35.17 | 186,035 | -0.30(-0.85%) |
Jul 21, 2015 | 35.46 | 35.82 | 35.33 | 35.47 | 165,435 | +0.17(+0.48%) |
Jul 20, 2015 | 35.97 | 36.09 | 35.17 | 35.30 | 234,495 | -0.79(-2.19%) |
Jul 17, 2015 | 36.28 | 36.28 | 35.87 | 36.09 | 203,839 | -0.23(-0.63%) |
Jul 16, 2015 | 36.63 | 36.85 | 36.13 | 36.32 | 343,754 | -0.11(-0.30%) |
Jul 15, 2015 | 36.61 | 37.39 | 36.18 | 36.43 | 276,543 | -0.57(-1.54%) |
Jul 14, 2015 | 36.82 | 37.15 | 36.56 | 37.00 | 227,333 | +0.14(+0.38%) |
Jul 13, 2015 | 36.81 | 37.09 | 36.47 | 36.86 | 477,635 | +0.15(+0.41%) |
Jul 10, 2015 | 37.01 | 37.19 | 36.20 | 36.71 | 373,570 | +0.04(+0.11%) |
Jul 09, 2015 | 37.99 | 38.16 | 36.67 | 36.67 | 358,312 | -0.73(-1.95%) |
Jul 08, 2015 | 37.00 | 37.91 | 36.98 | 37.40 | 320,369 | -0.17(-0.45%) |
Jul 07, 2015 | 37.25 | 37.67 | 36.43 | 37.57 | 340,264 | +0.17(+0.45%) |
Jul 06, 2015 | 37.49 | 37.71 | 37.16 | 37.40 | 306,684 | -1.04(-2.71%) |
Jul 02, 2015 | 38.08 | 38.44 | 38.44 | 38.44 | 158,900 | +0.45(+1.18%) |
Jul 01, 2015 | 38.64 | 38.88 | 37.66 | 37.99 | 256,470 | -0.63(-1.63%) |
Jun 30, 2015 | 38.97 | 39.17 | 38.55 | 38.62 | 272,436 | -0.15(-0.39%) |
Jun 29, 2015 | 39.43 | 39.50 | 38.52 | 38.77 | 297,654 | -1.30(-3.24%) |
Jun 26, 2015 | 39.82 | 40.15 | 39.37 | 40.07 | 475,329 | +0.24(+0.60%) |
Jun 25, 2015 | 40.08 | 40.39 | 39.68 | 39.83 | 687,504 | -0.28(-0.70%) |
Jun 24, 2015 | 39.46 | 40.25 | 39.33 | 40.11 | 460,896 | +0.60(+1.52%) |
Jun 23, 2015 | 38.96 | 39.69 | 38.91 | 39.51 | 333,271 | +0.46(+1.18%) |
Jun 22, 2015 | 38.48 | 39.55 | 38.24 | 39.05 | 314,151 | +0.97(+2.55%) |
Jun 19, 2015 | 38.21 | 38.80 | 37.94 | 38.08 | 222,421 | -0.69(-1.78%) |
Jun 18, 2015 | 39.30 | 39.45 | 38.66 | 38.77 | 144,152 | -0.24(-0.62%) |
Jun 17, 2015 | 38.87 | 39.35 | 38.51 | 39.01 | 221,579 | +0.40(+1.04%) |
Jun 16, 2015 | 38.44 | 38.67 | 38.09 | 38.61 | 137,917 | +0.14(+0.36%) |
Jun 15, 2015 | 38.17 | 38.56 | 38.06 | 38.47 | 278,709 | -0.01(-0.03%) |
Jun 12, 2015 | 39.02 | 39.04 | 38.44 | 38.48 | 155,703 | -1.09(-2.75%) |
Jun 11, 2015 | 40.04 | 40.04 | 39.38 | 39.57 | 162,700 | -0.37(-0.93%) |
Jun 10, 2015 | 40.19 | 40.50 | 39.78 | 39.94 | 233,552 | +0.34(+0.86%) |
Jun 09, 2015 | 39.16 | 39.85 | 39.03 | 39.60 | 318,835 | +0.88(+2.27%) |
Jun 08, 2015 | 39.14 | 39.18 | 38.37 | 38.72 | 305,793 | -0.49(-1.25%) |
Jun 05, 2015 | 39.05 | 39.77 | 38.85 | 39.21 | 211,688 | -0.15(-0.38%) |
Jun 04, 2015 | 39.38 | 39.50 | 38.82 | 39.36 | 496,260 | -0.22(-0.56%) |
Jun 03, 2015 | 39.72 | 39.99 | 39.54 | 39.58 | 172,006 | -0.22(-0.55%) |
Jun 02, 2015 | 39.62 | 40.35 | 39.53 | 39.80 | 343,578 | +0.33(+0.84%) |
Jun 01, 2015 | 39.31 | 39.50 | 38.71 | 39.47 | 339,555 | +0.26(+0.66%) |
May 29, 2015 | 38.88 | 39.35 | 38.64 | 39.21 | 149,306 | -0.03(-0.08%) |
May 28, 2015 | 38.88 | 39.30 | 38.53 | 39.24 | 216,992 | +0.21(+0.54%) |
May 27, 2015 | 39.30 | 39.30 | 38.91 | 39.03 | 226,513 | -0.42(-1.06%) |
May 26, 2015 | 40.10 | 40.99 | 39.22 | 39.45 | 232,928 | -1.54(-3.76%) |
May 22, 2015 | 40.91 | 40.99 | 40.99 | 40.99 | 166,000 | -0.39(-0.94%) |
May 21, 2015 | 40.38 | 41.81 | 40.35 | 41.38 | 511,712 | +1.07(+2.65%) |
May 20, 2015 | 39.93 | 40.50 | 39.93 | 40.31 | 330,805 | +0.52(+1.31%) |
May 19, 2015 | 39.65 | 39.79 | 39.31 | 39.79 | 256,560 | -0.31(-0.77%) |
May 18, 2015 | 40.99 | 41.35 | 39.99 | 40.10 | 130,048 | -0.53(-1.30%) |
May 15, 2015 | 40.41 | 40.74 | 40.10 | 40.63 | 198,603 | -0.06(-0.15%) |
May 14, 2015 | 41.36 | 41.37 | 40.68 | 40.69 | 105,553 | -0.41(-1.00%) |
May 13, 2015 | 41.45 | 41.50 | 40.83 | 41.10 | 180,904 | -0.03(-0.07%) |
May 12, 2015 | 41.23 | 41.70 | 41.06 | 41.13 | 215,450 | -0.17(-0.41%) |
May 11, 2015 | 41.51 | 41.62 | 41.08 | 41.30 | 614,063 | -0.19(-0.46%) |
May 08, 2015 | 41.62 | 41.67 | 41.04 | 41.49 | 263,244 | +0.31(+0.75%) |
May 07, 2015 | 41.68 | 41.68 | 40.64 | 41.18 | 531,408 | -0.41(-0.99%) |
May 06, 2015 | 42.54 | 42.65 | 41.49 | 41.59 | 493,594 | -1.18(-2.76%) |
May 05, 2015 | 43.50 | 43.85 | 42.64 | 42.77 | 258,553 | -0.37(-0.86%) |
May 04, 2015 | 43.46 | 43.46 | 42.85 | 43.14 | 268,362 | -0.16(-0.37%) |