Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.39 | 36.39 | 35.21 | 36.19 | 60,160 | +0.00(+0.00%) |
Jul 30, 2015 | 36.68 | 37.66 | 35.21 | 36.19 | 60,281 | -0.98(-2.63%) |
Jul 29, 2015 | 35.90 | 37.46 | 35.90 | 37.17 | 57,822 | +1.08(+2.98%) |
Jul 28, 2015 | 37.17 | 37.27 | 35.41 | 36.09 | 76,416 | -0.88(-2.38%) |
Jul 27, 2015 | 37.86 | 38.54 | 36.68 | 36.98 | 58,189 | -1.57(-4.06%) |
Jul 24, 2015 | 39.13 | 39.42 | 37.56 | 38.54 | 80,453 | -0.68(-1.75%) |
Jul 23, 2015 | 40.79 | 41.15 | 38.83 | 39.23 | 75,057 | -1.66(-4.07%) |
Jul 22, 2015 | 42.75 | 43.53 | 40.79 | 40.89 | 59,542 | -1.76(-4.13%) |
Jul 21, 2015 | 42.65 | 44.12 | 42.06 | 42.65 | 68,292 | +0.10(+0.23%) |
Jul 20, 2015 | 42.55 | 43.63 | 41.77 | 42.55 | 112,850 | +0.20(+0.46%) |
Jul 17, 2015 | 39.62 | 43.63 | 39.62 | 42.36 | 205,217 | +2.93(+7.44%) |
Jul 16, 2015 | 38.25 | 39.67 | 38.15 | 39.42 | 91,029 | +1.17(+3.07%) |
Jul 15, 2015 | 38.34 | 38.74 | 37.86 | 38.25 | 64,821 | +0.10(+0.26%) |
Jul 14, 2015 | 38.74 | 38.74 | 37.76 | 38.15 | 78,456 | -0.49(-1.27%) |
Jul 13, 2015 | 36.98 | 39.42 | 36.49 | 38.64 | 192,193 | +2.54(+7.05%) |
Jul 10, 2015 | 34.43 | 36.19 | 33.94 | 36.09 | 97,777 | +2.35(+6.96%) |
Jul 09, 2015 | 33.75 | 34.24 | 33.17 | 33.75 | 72,263 | +0.39(+1.17%) |
Jul 08, 2015 | 34.24 | 34.73 | 33.06 | 33.36 | 81,744 | -1.17(-3.40%) |
Jul 07, 2015 | 33.94 | 34.73 | 32.67 | 34.53 | 96,237 | +0.59(+1.73%) |
Jul 06, 2015 | 34.82 | 35.21 | 32.96 | 33.94 | 112,590 | -1.66(-4.67%) |
Jul 02, 2015 | 36.29 | 35.61 | 35.61 | 35.61 | 66,684 | -0.78(-2.15%) |
Jul 01, 2015 | 36.68 | 38.25 | 36.00 | 36.39 | 95,294 | +0.00(+0.00%) |
Jun 30, 2015 | 37.07 | 37.95 | 35.90 | 36.39 | 89,355 | -0.59(-1.59%) |
Jun 29, 2015 | 38.44 | 38.44 | 36.49 | 36.98 | 106,100 | -1.76(-4.55%) |
Jun 26, 2015 | 37.86 | 38.74 | 37.56 | 38.74 | 164,612 | +1.08(+2.86%) |
Jun 25, 2015 | 38.05 | 38.83 | 37.37 | 37.66 | 83,671 | -0.10(-0.26%) |
Jun 24, 2015 | 37.27 | 38.15 | 37.17 | 37.76 | 111,021 | +0.49(+1.31%) |
Jun 23, 2015 | 36.88 | 37.27 | 36.39 | 37.27 | 78,804 | +0.39(+1.06%) |
Jun 22, 2015 | 38.05 | 38.25 | 36.83 | 36.88 | 55,972 | -0.78(-2.08%) |
Jun 19, 2015 | 38.05 | 38.25 | 37.37 | 37.66 | 113,396 | +0.00(+0.00%) |
Jun 18, 2015 | 36.68 | 37.86 | 36.39 | 37.66 | 92,964 | +1.37(+3.77%) |
Jun 17, 2015 | 36.00 | 37.02 | 35.80 | 36.29 | 84,454 | +0.49(+1.37%) |
Jun 16, 2015 | 36.09 | 36.49 | 34.82 | 35.80 | 61,008 | -0.10(-0.27%) |
Jun 15, 2015 | 34.55 | 35.61 | 34.07 | 35.90 | 83,154 | +0.96(+2.75%) |
Jun 12, 2015 | 33.88 | 34.94 | 33.69 | 34.94 | 48,736 | +1.15(+3.42%) |
Jun 11, 2015 | 34.07 | 34.65 | 33.30 | 33.78 | 95,107 | -0.38(-1.13%) |
Jun 10, 2015 | 33.78 | 34.55 | 33.69 | 34.17 | 36,135 | +0.38(+1.14%) |
Jun 09, 2015 | 34.55 | 34.94 | 33.49 | 33.78 | 64,551 | -0.96(-2.77%) |
Jun 08, 2015 | 34.74 | 35.51 | 34.36 | 34.74 | 39,454 | -0.10(-0.28%) |
Jun 05, 2015 | 33.69 | 35.03 | 33.69 | 34.84 | 49,795 | +0.87(+2.55%) |
Jun 04, 2015 | 34.36 | 34.94 | 33.69 | 33.97 | 53,007 | -0.87(-2.49%) |
Jun 03, 2015 | 34.94 | 35.61 | 34.36 | 34.84 | 73,848 | -0.29(-0.82%) |
Jun 02, 2015 | 34.46 | 35.51 | 33.88 | 35.13 | 91,621 | +0.58(+1.67%) |
Jun 01, 2015 | 32.92 | 34.65 | 32.43 | 34.55 | 79,028 | +1.64(+4.97%) |
May 29, 2015 | 32.34 | 33.11 | 31.86 | 32.92 | 69,712 | +0.29(+0.88%) |
May 28, 2015 | 32.43 | 33.49 | 31.76 | 32.63 | 93,075 | -0.10(-0.29%) |
May 27, 2015 | 33.30 | 33.78 | 32.43 | 32.72 | 126,179 | -0.77(-2.30%) |
May 26, 2015 | 34.17 | 34.26 | 32.82 | 33.49 | 78,272 | -0.77(-2.25%) |
May 22, 2015 | 34.46 | 34.26 | 34.26 | 34.26 | 95,215 | +0.48(+1.42%) |
May 21, 2015 | 34.94 | 34.94 | 33.45 | 33.78 | 76,745 | -0.19(-0.57%) |
May 20, 2015 | 34.17 | 34.46 | 33.69 | 33.97 | 62,158 | +0.00(+0.00%) |
May 19, 2015 | 34.46 | 34.74 | 33.69 | 33.97 | 82,628 | -0.48(-1.40%) |
May 18, 2015 | 35.32 | 35.61 | 34.17 | 34.46 | 113,099 | -0.77(-2.19%) |
May 15, 2015 | 36.38 | 36.48 | 34.26 | 35.23 | 143,236 | -1.35(-3.68%) |
May 14, 2015 | 36.67 | 37.25 | 36.09 | 36.57 | 86,292 | +0.29(+0.80%) |
May 13, 2015 | 36.28 | 37.82 | 36.09 | 36.28 | 120,909 | +0.67(+1.89%) |
May 12, 2015 | 36.19 | 36.51 | 35.42 | 35.61 | 54,040 | -0.48(-1.33%) |
May 11, 2015 | 36.38 | 36.96 | 36.00 | 36.09 | 65,355 | +0.19(+0.54%) |
May 08, 2015 | 36.00 | 36.19 | 35.61 | 35.90 | 44,634 | +0.48(+1.36%) |
May 07, 2015 | 35.61 | 35.61 | 35.13 | 35.42 | 62,565 | -0.29(-0.81%) |
May 06, 2015 | 36.57 | 36.86 | 35.51 | 35.71 | 57,167 | -0.48(-1.33%) |
May 05, 2015 | 36.57 | 37.05 | 35.90 | 36.19 | 65,116 | -0.29(-0.79%) |
May 04, 2015 | 36.57 | 37.63 | 36.28 | 36.48 | 56,848 | -0.10(-0.26%) |