Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.71 | 37.98 | 37.39 | 37.62 | 143,885 | -0.06(-0.15%) |
Jul 30, 2015 | 37.50 | 37.80 | 37.41 | 37.67 | 174,333 | +0.11(+0.28%) |
Jul 29, 2015 | 37.23 | 37.66 | 37.05 | 37.57 | 109,811 | +0.36(+0.96%) |
Jul 28, 2015 | 36.92 | 37.29 | 36.59 | 37.21 | 151,410 | +0.15(+0.39%) |
Jul 27, 2015 | 37.48 | 37.56 | 36.90 | 37.07 | 97,927 | -0.53(-1.40%) |
Jul 24, 2015 | 37.84 | 37.99 | 37.19 | 37.59 | 128,985 | -0.12(-0.32%) |
Jul 23, 2015 | 37.73 | 37.94 | 37.53 | 37.71 | 104,187 | +0.04(+0.11%) |
Jul 22, 2015 | 38.07 | 38.20 | 37.55 | 37.67 | 101,074 | -0.49(-1.27%) |
Jul 21, 2015 | 38.53 | 38.61 | 37.93 | 38.16 | 86,219 | -0.37(-0.97%) |
Jul 20, 2015 | 38.91 | 38.91 | 38.14 | 38.53 | 205,295 | -0.33(-0.85%) |
Jul 17, 2015 | 39.19 | 39.23 | 38.69 | 38.87 | 234,443 | -0.26(-0.66%) |
Jul 16, 2015 | 38.90 | 39.26 | 38.83 | 39.12 | 127,969 | +0.34(+0.88%) |
Jul 15, 2015 | 38.90 | 38.90 | 38.47 | 38.78 | 130,035 | +0.00(+0.00%) |
Jul 14, 2015 | 38.89 | 38.99 | 38.61 | 38.78 | 93,318 | -0.24(-0.62%) |
Jul 13, 2015 | 38.29 | 39.22 | 38.29 | 39.03 | 156,282 | +0.83(+2.19%) |
Jul 10, 2015 | 38.35 | 38.51 | 37.85 | 38.19 | 151,568 | +0.16(+0.43%) |
Jul 09, 2015 | 38.55 | 38.90 | 37.91 | 38.03 | 145,772 | -0.17(-0.45%) |
Jul 08, 2015 | 38.77 | 39.07 | 37.83 | 38.20 | 159,873 | -0.71(-1.83%) |
Jul 07, 2015 | 39.21 | 39.21 | 37.55 | 38.91 | 209,989 | -0.12(-0.31%) |
Jul 06, 2015 | 38.11 | 39.15 | 37.41 | 39.04 | 229,844 | +0.25(+0.65%) |
Jul 02, 2015 | 39.77 | 38.78 | 38.78 | 38.78 | 277,156 | -1.16(-2.90%) |
Jul 01, 2015 | 39.69 | 40.15 | 39.37 | 39.94 | 243,545 | +0.49(+1.25%) |
Jun 30, 2015 | 38.74 | 39.64 | 38.74 | 39.45 | 366,417 | +0.59(+1.52%) |
Jun 29, 2015 | 39.20 | 39.49 | 38.74 | 38.86 | 191,066 | -1.01(-2.54%) |
Jun 26, 2015 | 40.30 | 40.58 | 39.79 | 39.87 | 903,170 | -0.49(-1.22%) |
Jun 25, 2015 | 40.37 | 40.59 | 40.23 | 40.36 | 126,789 | -0.01(-0.02%) |
Jun 24, 2015 | 40.93 | 41.05 | 40.18 | 40.37 | 120,018 | -0.63(-1.54%) |
Jun 23, 2015 | 40.91 | 41.07 | 40.83 | 41.00 | 153,287 | +0.15(+0.36%) |
Jun 22, 2015 | 41.08 | 41.09 | 40.78 | 40.86 | 209,483 | -0.18(-0.43%) |
Jun 19, 2015 | 41.38 | 41.52 | 40.90 | 41.04 | 206,152 | -0.18(-0.43%) |
Jun 18, 2015 | 40.42 | 41.29 | 40.42 | 41.22 | 374,556 | +0.85(+2.11%) |
Jun 17, 2015 | 40.52 | 40.77 | 40.16 | 40.36 | 90,744 | -0.06(-0.16%) |
Jun 16, 2015 | 40.57 | 40.84 | 40.27 | 40.43 | 155,248 | -0.30(-0.74%) |
Jun 15, 2015 | 41.11 | 41.11 | 40.22 | 40.73 | 212,929 | -0.75(-1.80%) |
Jun 12, 2015 | 41.25 | 41.48 | 41.10 | 41.47 | 116,501 | +0.15(+0.35%) |
Jun 11, 2015 | 41.79 | 41.80 | 41.18 | 41.33 | 288,815 | -0.43(-1.03%) |
Jun 10, 2015 | 41.68 | 42.06 | 41.54 | 41.76 | 130,736 | +0.28(+0.68%) |
Jun 09, 2015 | 41.15 | 41.60 | 40.81 | 41.47 | 135,785 | +0.08(+0.20%) |
Jun 08, 2015 | 41.49 | 41.71 | 41.22 | 41.39 | 250,614 | -0.32(-0.76%) |
Jun 05, 2015 | 41.48 | 41.71 | 41.05 | 41.71 | 130,692 | +0.16(+0.39%) |
Jun 04, 2015 | 41.21 | 41.60 | 40.71 | 41.55 | 164,836 | +0.20(+0.49%) |
Jun 03, 2015 | 41.39 | 41.60 | 41.09 | 41.35 | 98,918 | +0.01(+0.02%) |
Jun 02, 2015 | 41.12 | 41.57 | 40.96 | 41.34 | 163,665 | +0.00(+0.00%) |
Jun 01, 2015 | 40.52 | 41.40 | 40.44 | 41.34 | 196,384 | +0.74(+1.82%) |
May 29, 2015 | 40.45 | 40.93 | 40.39 | 40.60 | 138,981 | +0.06(+0.16%) |
May 28, 2015 | 39.92 | 40.62 | 39.92 | 40.53 | 165,024 | +0.51(+1.28%) |
May 27, 2015 | 39.72 | 40.26 | 39.57 | 40.02 | 119,886 | +0.30(+0.75%) |
May 26, 2015 | 40.38 | 40.38 | 39.59 | 39.72 | 125,596 | -0.71(-1.76%) |
May 22, 2015 | 40.11 | 40.44 | 40.44 | 40.44 | 146,352 | +0.33(+0.83%) |
May 21, 2015 | 40.13 | 40.31 | 39.89 | 40.11 | 88,903 | -0.14(-0.34%) |
May 20, 2015 | 39.89 | 40.37 | 39.73 | 40.24 | 110,937 | +0.30(+0.75%) |
May 19, 2015 | 40.10 | 40.40 | 39.86 | 39.94 | 84,280 | -0.41(-1.02%) |
May 18, 2015 | 39.71 | 40.44 | 39.71 | 40.36 | 95,638 | +0.54(+1.36%) |
May 15, 2015 | 39.88 | 40.16 | 39.42 | 39.81 | 90,098 | -0.06(-0.16%) |
May 14, 2015 | 39.99 | 40.11 | 39.62 | 39.88 | 73,467 | +0.06(+0.16%) |
May 13, 2015 | 40.15 | 40.49 | 39.73 | 39.81 | 85,911 | -0.29(-0.73%) |
May 12, 2015 | 39.71 | 40.25 | 39.39 | 40.11 | 223,684 | +0.18(+0.45%) |
May 11, 2015 | 39.34 | 40.06 | 39.12 | 39.93 | 174,613 | +0.43(+1.09%) |
May 08, 2015 | 39.86 | 39.94 | 39.28 | 39.50 | 123,329 | -0.23(-0.59%) |
May 07, 2015 | 40.47 | 40.50 | 38.91 | 39.73 | 359,722 | -1.14(-2.80%) |
May 06, 2015 | 40.96 | 41.10 | 40.32 | 40.88 | 184,795 | -0.05(-0.12%) |
May 05, 2015 | 40.83 | 42.08 | 40.47 | 40.92 | 177,392 | +0.05(+0.12%) |
May 04, 2015 | 40.66 | 41.06 | 40.42 | 40.88 | 73,431 | +0.15(+0.38%) |