Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.29 | 37.84 | 36.87 | 36.96 | 364,454 | -0.32(-0.86%) |
Jul 30, 2015 | 37.46 | 37.53 | 36.46 | 37.28 | 351,526 | -0.25(-0.67%) |
Jul 29, 2015 | 37.20 | 37.64 | 36.25 | 37.53 | 540,633 | +0.40(+1.08%) |
Jul 28, 2015 | 37.48 | 37.48 | 36.50 | 37.13 | 382,172 | +0.00(+0.00%) |
Jul 27, 2015 | 38.59 | 38.59 | 36.82 | 37.13 | 475,042 | -1.83(-4.70%) |
Jul 24, 2015 | 39.28 | 39.74 | 38.28 | 38.96 | 623,924 | -0.07(-0.18%) |
Jul 23, 2015 | 37.20 | 39.68 | 36.91 | 39.03 | 927,136 | +2.14(+5.80%) |
Jul 22, 2015 | 37.55 | 37.73 | 36.41 | 36.89 | 482,538 | -0.71(-1.89%) |
Jul 21, 2015 | 36.92 | 37.68 | 36.25 | 37.60 | 446,952 | +0.87(+2.37%) |
Jul 20, 2015 | 36.93 | 37.65 | 36.65 | 36.73 | 472,721 | -0.28(-0.76%) |
Jul 17, 2015 | 37.34 | 37.45 | 36.20 | 37.01 | 365,813 | -0.16(-0.43%) |
Jul 16, 2015 | 37.32 | 37.85 | 36.75 | 37.17 | 284,441 | +0.44(+1.20%) |
Jul 15, 2015 | 37.79 | 37.98 | 36.65 | 36.73 | 293,858 | -0.88(-2.34%) |
Jul 14, 2015 | 36.14 | 38.26 | 36.14 | 37.61 | 664,254 | +1.53(+4.24%) |
Jul 13, 2015 | 37.33 | 37.66 | 35.80 | 36.08 | 730,727 | -1.14(-3.06%) |
Jul 10, 2015 | 38.00 | 38.74 | 37.02 | 37.22 | 517,592 | -0.33(-0.88%) |
Jul 09, 2015 | 36.90 | 37.94 | 36.29 | 37.55 | 799,106 | +1.05(+2.88%) |
Jul 08, 2015 | 37.00 | 37.33 | 35.81 | 36.50 | 795,018 | -0.98(-2.61%) |
Jul 07, 2015 | 38.25 | 38.54 | 37.04 | 37.48 | 590,349 | -0.83(-2.17%) |
Jul 06, 2015 | 37.43 | 38.92 | 37.32 | 38.31 | 525,011 | -0.26(-0.67%) |
Jul 02, 2015 | 40.01 | 38.57 | 38.57 | 38.57 | 989,100 | -1.47(-3.67%) |
Jul 01, 2015 | 40.77 | 42.09 | 39.88 | 40.04 | 611,495 | -0.31(-0.77%) |
Jun 30, 2015 | 40.02 | 40.79 | 39.66 | 40.35 | 531,203 | +0.73(+1.84%) |
Jun 29, 2015 | 40.00 | 41.50 | 39.37 | 39.62 | 825,466 | -1.97(-4.74%) |
Jun 26, 2015 | 43.91 | 43.91 | 41.16 | 41.59 | 1,288,599 | -2.41(-5.48%) |
Jun 25, 2015 | 42.72 | 44.97 | 42.72 | 44.00 | 727,534 | +1.03(+2.40%) |
Jun 24, 2015 | 46.77 | 46.92 | 42.52 | 42.97 | 2,035,133 | -3.93(-8.38%) |
Jun 23, 2015 | 46.40 | 47.21 | 45.84 | 46.90 | 444,133 | +0.40(+0.86%) |
Jun 22, 2015 | 48.12 | 48.15 | 45.66 | 46.50 | 671,866 | -1.14(-2.39%) |
Jun 19, 2015 | 47.61 | 48.11 | 46.85 | 47.64 | 779,743 | +0.29(+0.61%) |
Jun 18, 2015 | 45.62 | 48.00 | 45.09 | 47.35 | 1,053,812 | +1.96(+4.32%) |
Jun 17, 2015 | 44.81 | 46.15 | 44.54 | 45.39 | 724,534 | +0.60(+1.34%) |
Jun 16, 2015 | 43.81 | 45.33 | 43.70 | 44.79 | 760,982 | +1.00(+2.28%) |
Jun 15, 2015 | 41.54 | 44.10 | 41.03 | 43.79 | 593,036 | +1.98(+4.74%) |
Jun 12, 2015 | 41.95 | 42.48 | 41.59 | 41.81 | 535,583 | -0.15(-0.36%) |
Jun 11, 2015 | 42.60 | 43.00 | 41.72 | 41.96 | 433,562 | -0.68(-1.59%) |
Jun 10, 2015 | 42.44 | 43.24 | 41.75 | 42.64 | 452,209 | +0.44(+1.04%) |
Jun 09, 2015 | 41.93 | 42.29 | 40.77 | 42.20 | 375,011 | +0.76(+1.83%) |
Jun 08, 2015 | 42.59 | 42.87 | 41.11 | 41.44 | 587,352 | -0.95(-2.24%) |
Jun 05, 2015 | 40.71 | 42.47 | 40.15 | 42.39 | 518,359 | +1.71(+4.20%) |
Jun 04, 2015 | 41.20 | 42.36 | 40.46 | 40.68 | 632,467 | -0.65(-1.57%) |
Jun 03, 2015 | 40.19 | 41.70 | 39.80 | 41.33 | 649,448 | +1.52(+3.82%) |
Jun 02, 2015 | 40.14 | 40.70 | 39.75 | 39.81 | 556,267 | -0.60(-1.48%) |
Jun 01, 2015 | 40.91 | 40.96 | 39.54 | 40.41 | 669,657 | -0.31(-0.76%) |
May 29, 2015 | 39.87 | 40.90 | 39.87 | 40.72 | 529,338 | +0.58(+1.44%) |
May 28, 2015 | 39.44 | 40.24 | 39.04 | 40.14 | 457,349 | +0.28(+0.70%) |
May 27, 2015 | 39.58 | 39.97 | 38.57 | 39.86 | 802,929 | +0.11(+0.28%) |
May 26, 2015 | 39.79 | 40.32 | 39.27 | 39.75 | 455,383 | +0.39(+0.99%) |
May 22, 2015 | 40.12 | 39.36 | 39.36 | 39.36 | 488,000 | -0.73(-1.82%) |
May 21, 2015 | 40.25 | 40.51 | 39.61 | 40.09 | 492,282 | -0.08(-0.20%) |
May 20, 2015 | 40.33 | 40.67 | 40.00 | 40.17 | 457,463 | +0.21(+0.53%) |
May 19, 2015 | 40.08 | 40.48 | 39.52 | 39.96 | 752,808 | -0.12(-0.30%) |
May 18, 2015 | 38.61 | 40.40 | 38.00 | 40.08 | 839,737 | +1.47(+3.81%) |
May 15, 2015 | 38.33 | 38.76 | 38.10 | 38.61 | 610,385 | +0.08(+0.21%) |
May 14, 2015 | 37.91 | 38.93 | 37.48 | 38.53 | 740,150 | +0.90(+2.39%) |
May 13, 2015 | 38.00 | 38.22 | 37.11 | 37.63 | 698,178 | -0.28(-0.74%) |
May 12, 2015 | 37.38 | 38.36 | 36.21 | 37.91 | 1,106,514 | +0.77(+2.07%) |
May 11, 2015 | 37.07 | 38.05 | 36.88 | 37.14 | 825,277 | +0.16(+0.43%) |
May 08, 2015 | 37.25 | 38.29 | 36.70 | 36.98 | 1,343,417 | -0.09(-0.24%) |
May 07, 2015 | 37.65 | 38.19 | 36.88 | 37.07 | 1,004,623 | -0.67(-1.78%) |
May 06, 2015 | 37.35 | 38.20 | 36.51 | 37.74 | 2,052,070 | +0.71(+1.92%) |
May 05, 2015 | 41.27 | 41.99 | 36.83 | 37.03 | 9,899,187 | -18.05(-32.77%) |
May 04, 2015 | 54.00 | 55.47 | 52.86 | 55.08 | 2,032,700 | +2.94(+5.64%) |