Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.04 | 37.04 | 36.42 | 36.55 | 162,938 | -0.38(-1.03%) |
Jul 30, 2015 | 36.22 | 37.30 | 36.22 | 36.93 | 195,735 | +0.52(+1.42%) |
Jul 29, 2015 | 36.67 | 36.81 | 36.39 | 36.41 | 111,042 | -0.29(-0.79%) |
Jul 28, 2015 | 37.57 | 37.57 | 36.64 | 36.70 | 113,766 | -0.72(-1.91%) |
Jul 27, 2015 | 36.81 | 37.63 | 36.81 | 37.42 | 113,298 | -0.02(-0.04%) |
Jul 24, 2015 | 37.51 | 37.70 | 36.72 | 37.43 | 217,316 | +0.05(+0.13%) |
Jul 23, 2015 | 38.69 | 38.69 | 36.90 | 37.38 | 172,256 | -0.49(-1.28%) |
Jul 22, 2015 | 37.78 | 38.14 | 37.74 | 37.87 | 94,527 | +0.02(+0.07%) |
Jul 21, 2015 | 38.07 | 38.44 | 37.70 | 37.84 | 111,047 | -0.48(-1.25%) |
Jul 20, 2015 | 38.18 | 38.63 | 38.00 | 38.32 | 122,311 | +0.25(+0.65%) |
Jul 17, 2015 | 38.30 | 38.37 | 37.55 | 38.07 | 86,090 | -0.15(-0.39%) |
Jul 16, 2015 | 38.26 | 38.72 | 38.09 | 38.22 | 98,055 | +0.14(+0.37%) |
Jul 15, 2015 | 37.96 | 38.21 | 37.85 | 38.08 | 84,857 | +0.22(+0.59%) |
Jul 14, 2015 | 37.62 | 37.92 | 37.41 | 37.86 | 103,320 | +0.24(+0.63%) |
Jul 13, 2015 | 37.29 | 37.80 | 37.00 | 37.62 | 132,414 | +0.60(+1.62%) |
Jul 10, 2015 | 37.04 | 37.44 | 36.95 | 37.02 | 219,725 | +0.33(+0.90%) |
Jul 09, 2015 | 36.53 | 36.77 | 35.99 | 36.69 | 74,361 | +0.56(+1.55%) |
Jul 08, 2015 | 35.74 | 36.30 | 35.67 | 36.13 | 135,199 | -0.29(-0.79%) |
Jul 07, 2015 | 36.78 | 36.91 | 36.02 | 36.42 | 101,395 | -0.41(-1.12%) |
Jul 06, 2015 | 36.16 | 36.87 | 36.16 | 36.83 | 106,263 | +0.33(+0.90%) |
Jul 02, 2015 | 36.99 | 36.50 | 36.50 | 36.50 | 127,912 | -0.41(-1.12%) |
Jul 01, 2015 | 36.54 | 36.98 | 36.43 | 36.91 | 113,598 | +0.72(+2.00%) |
Jun 30, 2015 | 36.28 | 36.48 | 35.93 | 36.19 | 146,250 | +0.14(+0.39%) |
Jun 29, 2015 | 36.57 | 36.83 | 35.94 | 36.05 | 189,909 | -0.92(-2.49%) |
Jun 26, 2015 | 36.67 | 37.28 | 36.67 | 36.97 | 497,031 | -0.21(-0.58%) |
Jun 25, 2015 | 36.84 | 37.42 | 36.80 | 37.18 | 136,383 | +0.25(+0.67%) |
Jun 24, 2015 | 36.90 | 37.24 | 36.73 | 36.94 | 153,879 | -0.08(-0.22%) |
Jun 23, 2015 | 37.03 | 37.12 | 36.82 | 37.02 | 161,155 | +0.13(+0.36%) |
Jun 22, 2015 | 36.87 | 37.09 | 36.68 | 36.89 | 165,268 | +0.48(+1.31%) |
Jun 19, 2015 | 36.26 | 36.53 | 36.07 | 36.41 | 306,610 | +0.35(+0.96%) |
Jun 18, 2015 | 35.78 | 36.30 | 35.60 | 36.07 | 181,473 | +0.42(+1.18%) |
Jun 17, 2015 | 35.84 | 35.88 | 35.53 | 35.65 | 159,321 | -0.04(-0.12%) |
Jun 16, 2015 | 35.39 | 35.79 | 35.32 | 35.69 | 132,313 | +0.31(+0.88%) |
Jun 15, 2015 | 35.29 | 35.51 | 35.06 | 35.37 | 177,111 | -0.06(-0.16%) |
Jun 12, 2015 | 35.53 | 35.57 | 35.16 | 35.43 | 141,096 | -0.06(-0.16%) |
Jun 11, 2015 | 35.73 | 35.73 | 35.32 | 35.49 | 116,451 | -0.06(-0.16%) |
Jun 10, 2015 | 35.38 | 35.76 | 34.83 | 35.55 | 127,434 | +0.51(+1.46%) |
Jun 09, 2015 | 34.58 | 35.21 | 34.45 | 35.04 | 129,477 | +0.26(+0.76%) |
Jun 08, 2015 | 34.39 | 34.79 | 34.28 | 34.77 | 202,793 | +0.28(+0.81%) |
Jun 05, 2015 | 33.69 | 34.60 | 33.69 | 34.49 | 141,231 | +0.83(+2.47%) |
Jun 04, 2015 | 33.76 | 34.06 | 33.37 | 33.66 | 150,765 | -0.34(-0.99%) |
Jun 03, 2015 | 33.11 | 34.03 | 33.11 | 34.00 | 139,314 | +0.90(+2.71%) |
Jun 02, 2015 | 32.53 | 33.27 | 32.23 | 33.10 | 226,055 | +0.38(+1.16%) |
Jun 01, 2015 | 32.99 | 32.99 | 32.52 | 32.72 | 77,904 | -0.03(-0.10%) |
May 29, 2015 | 33.14 | 33.14 | 32.53 | 32.76 | 92,897 | -0.45(-1.36%) |
May 28, 2015 | 33.74 | 33.74 | 33.10 | 33.21 | 104,138 | -0.31(-0.93%) |
May 27, 2015 | 33.34 | 33.64 | 32.96 | 33.52 | 119,380 | +0.32(+0.97%) |
May 26, 2015 | 33.17 | 33.28 | 32.91 | 33.20 | 109,696 | -0.20(-0.59%) |
May 22, 2015 | 33.24 | 33.40 | 33.40 | 33.40 | 220,962 | +0.06(+0.17%) |
May 21, 2015 | 32.82 | 33.36 | 32.72 | 33.34 | 212,613 | +0.40(+1.22%) |
May 20, 2015 | 32.66 | 32.94 | 32.54 | 32.94 | 173,871 | +0.29(+0.88%) |
May 19, 2015 | 32.48 | 32.74 | 32.23 | 32.65 | 160,366 | +0.30(+0.94%) |
May 18, 2015 | 31.99 | 32.71 | 31.84 | 32.34 | 286,227 | +0.35(+1.11%) |
May 15, 2015 | 32.03 | 32.14 | 31.76 | 31.99 | 203,801 | -0.19(-0.59%) |
May 14, 2015 | 31.88 | 32.20 | 31.73 | 32.18 | 211,451 | +0.33(+1.03%) |
May 13, 2015 | 31.22 | 31.88 | 30.97 | 31.85 | 192,541 | +0.63(+2.00%) |
May 12, 2015 | 30.96 | 31.24 | 30.73 | 31.22 | 69,556 | +0.03(+0.11%) |
May 11, 2015 | 30.71 | 31.27 | 30.71 | 31.19 | 83,400 | +0.54(+1.75%) |
May 08, 2015 | 30.92 | 30.92 | 30.54 | 30.66 | 68,742 | +0.03(+0.11%) |
May 07, 2015 | 30.56 | 30.75 | 30.20 | 30.62 | 94,394 | +0.09(+0.30%) |
May 06, 2015 | 30.41 | 30.64 | 30.14 | 30.53 | 134,169 | +0.14(+0.46%) |
May 05, 2015 | 30.36 | 30.63 | 30.07 | 30.39 | 116,698 | -0.16(-0.51%) |
May 04, 2015 | 30.25 | 30.68 | 30.11 | 30.55 | 99,643 | +0.28(+0.92%) |