Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.63 | 38.82 | 38.24 | 38.61 | 138,862 | -0.17(-0.44%) |
Jul 30, 2015 | 39.16 | 39.21 | 38.52 | 38.78 | 119,414 | -0.71(-1.79%) |
Jul 29, 2015 | 38.56 | 39.49 | 38.24 | 39.49 | 92,271 | +0.90(+2.34%) |
Jul 28, 2015 | 37.38 | 38.65 | 37.23 | 38.58 | 111,570 | +0.97(+2.57%) |
Jul 27, 2015 | 36.48 | 37.64 | 36.20 | 37.62 | 116,686 | +0.67(+1.80%) |
Jul 24, 2015 | 36.59 | 37.06 | 36.22 | 36.95 | 143,415 | +0.45(+1.23%) |
Jul 23, 2015 | 36.76 | 37.25 | 36.48 | 36.50 | 130,550 | -0.45(-1.22%) |
Jul 22, 2015 | 37.83 | 37.83 | 36.72 | 36.95 | 112,641 | -1.09(-2.88%) |
Jul 21, 2015 | 38.35 | 38.84 | 37.79 | 38.05 | 77,819 | -0.13(-0.34%) |
Jul 20, 2015 | 39.06 | 39.14 | 38.01 | 38.18 | 69,544 | -1.07(-2.73%) |
Jul 17, 2015 | 39.87 | 39.94 | 39.16 | 39.25 | 97,051 | -0.60(-1.51%) |
Jul 16, 2015 | 40.28 | 40.31 | 39.85 | 39.85 | 94,761 | -0.52(-1.28%) |
Jul 15, 2015 | 41.20 | 41.31 | 40.30 | 40.37 | 56,424 | -0.86(-2.08%) |
Jul 14, 2015 | 40.80 | 41.53 | 40.77 | 41.22 | 64,569 | +0.24(+0.58%) |
Jul 13, 2015 | 40.90 | 41.01 | 40.54 | 40.99 | 40,167 | +0.34(+0.84%) |
Jul 10, 2015 | 40.43 | 40.71 | 40.17 | 40.64 | 84,347 | +0.69(+1.72%) |
Jul 09, 2015 | 40.19 | 40.37 | 39.64 | 39.96 | 74,171 | +0.47(+1.20%) |
Jul 08, 2015 | 40.17 | 40.34 | 39.42 | 39.49 | 41,432 | -1.03(-2.54%) |
Jul 07, 2015 | 39.66 | 40.69 | 39.01 | 40.52 | 89,800 | +1.03(+2.61%) |
Jul 06, 2015 | 39.46 | 39.70 | 39.38 | 39.49 | 75,940 | -0.47(-1.18%) |
Jul 02, 2015 | 39.59 | 39.96 | 39.96 | 39.96 | 173,720 | +0.32(+0.81%) |
Jul 01, 2015 | 40.28 | 40.28 | 39.61 | 39.64 | 64,346 | -0.54(-1.34%) |
Jun 30, 2015 | 40.49 | 40.73 | 39.66 | 40.17 | 83,610 | -0.02(-0.05%) |
Jun 29, 2015 | 40.82 | 40.84 | 40.00 | 40.19 | 70,105 | -0.90(-2.19%) |
Jun 26, 2015 | 41.63 | 41.91 | 41.10 | 41.10 | 46,947 | -0.67(-1.59%) |
Jun 25, 2015 | 42.21 | 42.36 | 41.70 | 41.76 | 49,139 | -0.56(-1.32%) |
Jun 24, 2015 | 42.23 | 42.36 | 42.15 | 42.32 | 39,402 | +0.00(+0.00%) |
Jun 23, 2015 | 42.34 | 42.64 | 42.13 | 42.32 | 49,502 | +0.06(+0.15%) |
Jun 22, 2015 | 42.90 | 42.98 | 42.19 | 42.25 | 82,524 | -0.43(-1.01%) |
Jun 19, 2015 | 42.53 | 42.70 | 42.23 | 42.68 | 46,872 | -0.06(-0.15%) |
Jun 18, 2015 | 42.98 | 43.31 | 42.73 | 42.75 | 93,947 | -0.47(-1.09%) |
Jun 17, 2015 | 43.09 | 43.37 | 42.92 | 43.22 | 30,618 | +0.21(+0.50%) |
Jun 16, 2015 | 42.94 | 43.09 | 42.83 | 43.01 | 33,370 | +0.00(+0.00%) |
Jun 15, 2015 | 42.62 | 43.09 | 42.47 | 43.01 | 51,780 | +0.32(+0.75%) |
Jun 12, 2015 | 43.05 | 43.07 | 42.23 | 42.68 | 57,678 | -0.56(-1.29%) |
Jun 11, 2015 | 43.39 | 43.65 | 42.92 | 43.24 | 31,618 | -0.21(-0.49%) |
Jun 10, 2015 | 43.71 | 43.86 | 43.37 | 43.46 | 26,164 | -0.24(-0.54%) |
Jun 09, 2015 | 43.89 | 44.01 | 43.35 | 43.69 | 27,135 | -0.11(-0.24%) |
Jun 08, 2015 | 43.86 | 44.10 | 43.57 | 43.80 | 22,857 | -0.26(-0.58%) |
Jun 05, 2015 | 43.99 | 44.19 | 43.61 | 44.06 | 43,621 | -0.06(-0.15%) |
Jun 04, 2015 | 44.70 | 44.70 | 44.01 | 44.12 | 31,090 | -0.70(-1.56%) |
Jun 03, 2015 | 45.32 | 45.32 | 44.79 | 44.82 | 22,761 | -0.59(-1.30%) |
Jun 02, 2015 | 45.43 | 45.47 | 45.15 | 45.41 | 24,832 | -0.09(-0.19%) |
Jun 01, 2015 | 45.67 | 45.67 | 45.43 | 45.49 | 44,309 | -0.15(-0.33%) |
May 29, 2015 | 45.77 | 45.82 | 45.52 | 45.65 | 46,740 | +0.04(+0.09%) |
May 28, 2015 | 45.77 | 45.86 | 45.42 | 45.60 | 28,563 | -0.28(-0.61%) |
May 27, 2015 | 45.73 | 45.99 | 45.56 | 45.88 | 87,843 | +0.21(+0.47%) |
May 26, 2015 | 45.92 | 46.07 | 45.37 | 45.67 | 53,588 | -0.43(-0.93%) |
May 22, 2015 | 46.22 | 46.10 | 46.10 | 46.10 | 26,421 | -0.06(-0.14%) |
May 21, 2015 | 46.40 | 46.42 | 46.07 | 46.16 | 53,682 | +0.00(+0.00%) |
May 20, 2015 | 46.33 | 46.40 | 46.05 | 46.16 | 57,142 | -0.03(-0.07%) |
May 19, 2015 | 46.19 | 46.21 | 45.98 | 46.19 | 34,781 | -0.15(-0.32%) |
May 18, 2015 | 46.00 | 46.34 | 45.94 | 46.34 | 42,040 | +0.25(+0.55%) |
May 15, 2015 | 46.15 | 46.17 | 45.85 | 46.09 | 63,727 | +0.00(+0.00%) |
May 14, 2015 | 46.13 | 46.28 | 46.04 | 46.09 | 33,127 | +0.21(+0.46%) |
May 13, 2015 | 45.45 | 46.00 | 45.37 | 45.88 | 79,279 | +0.68(+1.49%) |
May 12, 2015 | 44.57 | 45.20 | 44.55 | 45.20 | 29,436 | +0.44(+0.99%) |
May 11, 2015 | 45.16 | 45.24 | 44.69 | 44.76 | 41,057 | -0.55(-1.21%) |
May 08, 2015 | 45.26 | 45.49 | 45.07 | 45.31 | 54,373 | +0.19(+0.42%) |
May 07, 2015 | 45.75 | 45.75 | 45.05 | 45.12 | 45,972 | -0.68(-1.47%) |
May 06, 2015 | 46.49 | 46.57 | 45.56 | 45.79 | 71,061 | -0.76(-1.63%) |
May 05, 2015 | 46.42 | 46.72 | 46.23 | 46.55 | 23,805 | +0.15(+0.32%) |
May 04, 2015 | 46.78 | 46.83 | 46.38 | 46.40 | 33,188 | -0.46(-0.99%) |