Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.03 | 37.15 | 36.41 | 36.48 | 123,491 | -0.64(-1.73%) |
Jul 30, 2015 | 37.90 | 37.90 | 36.93 | 37.12 | 216,800 | -0.62(-1.64%) |
Jul 29, 2015 | 36.55 | 37.82 | 36.44 | 37.74 | 476,913 | +0.99(+2.68%) |
Jul 28, 2015 | 35.91 | 36.96 | 35.54 | 36.75 | 349,855 | +0.93(+2.59%) |
Jul 27, 2015 | 36.06 | 36.28 | 35.48 | 35.83 | 509,785 | -0.59(-1.63%) |
Jul 24, 2015 | 37.55 | 37.55 | 36.30 | 36.42 | 173,211 | -1.14(-3.04%) |
Jul 23, 2015 | 37.01 | 37.93 | 36.84 | 37.56 | 136,356 | +0.63(+1.70%) |
Jul 22, 2015 | 37.36 | 37.50 | 36.25 | 36.93 | 230,289 | -0.75(-2.00%) |
Jul 21, 2015 | 37.46 | 38.43 | 37.44 | 37.69 | 171,478 | +0.27(+0.71%) |
Jul 20, 2015 | 37.71 | 37.79 | 37.32 | 37.42 | 114,592 | -0.15(-0.39%) |
Jul 17, 2015 | 38.30 | 38.30 | 37.49 | 37.57 | 164,545 | -0.75(-1.97%) |
Jul 16, 2015 | 38.75 | 38.92 | 38.19 | 38.32 | 285,490 | -0.21(-0.53%) |
Jul 15, 2015 | 39.81 | 39.81 | 38.49 | 38.53 | 359,898 | -1.37(-3.44%) |
Jul 14, 2015 | 39.15 | 40.27 | 39.15 | 39.90 | 150,922 | +0.64(+1.64%) |
Jul 13, 2015 | 38.90 | 39.44 | 38.82 | 39.26 | 93,489 | +0.35(+0.90%) |
Jul 10, 2015 | 39.54 | 39.59 | 38.80 | 38.91 | 139,006 | -0.18(-0.46%) |
Jul 09, 2015 | 39.34 | 39.57 | 39.09 | 39.09 | 139,840 | +0.37(+0.95%) |
Jul 08, 2015 | 39.37 | 39.73 | 38.50 | 38.72 | 177,927 | -1.07(-2.69%) |
Jul 07, 2015 | 38.98 | 39.90 | 38.15 | 39.79 | 283,650 | +0.69(+1.75%) |
Jul 06, 2015 | 39.22 | 39.76 | 38.78 | 39.10 | 347,867 | -0.90(-2.25%) |
Jul 02, 2015 | 40.10 | 40.01 | 40.01 | 40.01 | 108,424 | +0.14(+0.34%) |
Jul 01, 2015 | 41.18 | 41.33 | 39.66 | 39.87 | 130,006 | -1.31(-3.19%) |
Jun 30, 2015 | 41.29 | 41.29 | 40.70 | 41.18 | 113,839 | +0.25(+0.61%) |
Jun 29, 2015 | 41.09 | 41.47 | 40.93 | 40.93 | 160,016 | -0.69(-1.65%) |
Jun 26, 2015 | 41.39 | 41.64 | 41.09 | 41.62 | 178,122 | +0.16(+0.39%) |
Jun 25, 2015 | 42.05 | 42.05 | 41.41 | 41.45 | 64,468 | -0.59(-1.41%) |
Jun 24, 2015 | 42.12 | 42.43 | 42.00 | 42.05 | 72,737 | -0.28(-0.67%) |
Jun 23, 2015 | 41.86 | 42.36 | 41.77 | 42.33 | 90,849 | +0.39(+0.94%) |
Jun 22, 2015 | 41.76 | 42.09 | 41.43 | 41.94 | 104,482 | +0.23(+0.55%) |
Jun 19, 2015 | 42.06 | 42.21 | 41.47 | 41.71 | 87,460 | -0.59(-1.39%) |
Jun 18, 2015 | 43.29 | 43.29 | 42.20 | 42.30 | 96,884 | -0.83(-1.92%) |
Jun 17, 2015 | 43.39 | 43.76 | 42.89 | 43.12 | 108,979 | +0.04(+0.10%) |
Jun 16, 2015 | 42.92 | 43.18 | 42.85 | 43.08 | 86,051 | +0.10(+0.24%) |
Jun 15, 2015 | 42.90 | 43.04 | 42.54 | 42.98 | 427,256 | -0.34(-0.79%) |
Jun 12, 2015 | 43.44 | 43.56 | 43.27 | 43.32 | 29,364 | -0.38(-0.86%) |
Jun 11, 2015 | 44.30 | 44.30 | 43.61 | 43.70 | 104,479 | -0.60(-1.35%) |
Jun 10, 2015 | 43.64 | 44.40 | 43.64 | 44.29 | 270,252 | +1.08(+2.51%) |
Jun 09, 2015 | 43.69 | 44.04 | 43.21 | 43.21 | 186,357 | -0.05(-0.12%) |
Jun 08, 2015 | 43.51 | 43.98 | 43.19 | 43.26 | 195,649 | -0.39(-0.90%) |
Jun 05, 2015 | 42.76 | 44.09 | 42.76 | 43.65 | 141,168 | +0.62(+1.43%) |
Jun 04, 2015 | 43.53 | 43.57 | 43.01 | 43.04 | 216,139 | -0.73(-1.66%) |
Jun 03, 2015 | 43.84 | 44.52 | 43.64 | 43.76 | 371,784 | -0.24(-0.54%) |
Jun 02, 2015 | 43.17 | 44.38 | 43.17 | 44.00 | 123,284 | +0.92(+2.14%) |
Jun 01, 2015 | 43.27 | 43.27 | 42.83 | 43.08 | 72,529 | -0.11(-0.26%) |
May 29, 2015 | 43.41 | 43.75 | 43.19 | 43.19 | 174,960 | -0.14(-0.32%) |
May 28, 2015 | 43.51 | 43.51 | 42.88 | 43.33 | 129,335 | -0.32(-0.72%) |
May 27, 2015 | 43.46 | 43.80 | 43.06 | 43.64 | 92,547 | +0.14(+0.31%) |
May 26, 2015 | 44.00 | 44.15 | 43.35 | 43.51 | 64,738 | -0.97(-2.17%) |
May 22, 2015 | 44.33 | 44.47 | 44.47 | 44.47 | 20,017 | -0.26(-0.59%) |
May 21, 2015 | 43.98 | 44.95 | 43.98 | 44.74 | 50,714 | +1.07(+2.45%) |
May 20, 2015 | 43.58 | 43.87 | 43.17 | 43.67 | 99,860 | +0.23(+0.53%) |
May 19, 2015 | 44.24 | 44.24 | 43.12 | 43.44 | 147,832 | -1.22(-2.74%) |
May 18, 2015 | 44.52 | 44.68 | 44.12 | 44.66 | 45,120 | +0.00(+0.00%) |
May 15, 2015 | 44.40 | 44.93 | 43.97 | 44.66 | 130,624 | +0.01(+0.02%) |
May 14, 2015 | 45.49 | 45.58 | 44.60 | 44.65 | 88,104 | -0.60(-1.32%) |
May 13, 2015 | 45.55 | 45.59 | 44.95 | 45.25 | 105,557 | +0.04(+0.09%) |
May 12, 2015 | 44.62 | 45.38 | 44.43 | 45.21 | 120,188 | +0.51(+1.15%) |
May 11, 2015 | 45.46 | 45.46 | 44.52 | 44.70 | 73,097 | -0.77(-1.69%) |
May 08, 2015 | 44.63 | 45.52 | 44.07 | 45.46 | 101,704 | +1.12(+2.52%) |
May 07, 2015 | 45.54 | 45.54 | 44.11 | 44.35 | 99,516 | -1.32(-2.88%) |
May 06, 2015 | 46.26 | 46.52 | 45.35 | 45.66 | 150,201 | -0.15(-0.32%) |
May 05, 2015 | 46.34 | 46.93 | 45.75 | 45.81 | 97,641 | -0.13(-0.28%) |
May 04, 2015 | 46.22 | 46.43 | 45.59 | 45.93 | 93,301 | -0.15(-0.33%) |