Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.70 | 41.09 | 39.86 | 40.57 | 398,377 | -0.09(-0.22%) |
Jul 30, 2015 | 39.36 | 41.14 | 39.12 | 40.66 | 501,064 | +1.30(+3.30%) |
Jul 29, 2015 | 40.05 | 40.46 | 37.18 | 39.36 | 498,214 | -0.29(-0.73%) |
Jul 28, 2015 | 38.72 | 39.99 | 38.47 | 39.65 | 422,077 | +0.97(+2.52%) |
Jul 27, 2015 | 38.49 | 38.80 | 38.37 | 38.68 | 219,910 | +0.16(+0.42%) |
Jul 24, 2015 | 38.47 | 39.37 | 37.81 | 38.52 | 271,857 | +0.30(+0.78%) |
Jul 23, 2015 | 38.28 | 38.44 | 37.59 | 38.22 | 172,340 | -0.11(-0.28%) |
Jul 22, 2015 | 38.56 | 38.56 | 37.64 | 38.33 | 237,994 | -0.41(-1.05%) |
Jul 21, 2015 | 39.87 | 39.87 | 38.58 | 38.73 | 134,125 | -1.07(-2.68%) |
Jul 20, 2015 | 39.37 | 39.93 | 39.23 | 39.80 | 203,117 | +0.23(+0.58%) |
Jul 17, 2015 | 39.66 | 39.93 | 39.30 | 39.57 | 175,851 | -0.01(-0.02%) |
Jul 16, 2015 | 39.40 | 39.68 | 39.12 | 39.58 | 116,423 | +0.28(+0.72%) |
Jul 15, 2015 | 39.53 | 39.70 | 39.14 | 39.29 | 124,061 | -0.18(-0.46%) |
Jul 14, 2015 | 39.47 | 39.80 | 39.20 | 39.47 | 138,573 | -0.06(-0.15%) |
Jul 13, 2015 | 39.02 | 39.72 | 38.93 | 39.54 | 168,677 | +0.72(+1.85%) |
Jul 10, 2015 | 38.50 | 38.86 | 38.15 | 38.82 | 140,801 | +0.64(+1.66%) |
Jul 09, 2015 | 38.87 | 38.87 | 38.16 | 38.18 | 154,009 | -0.41(-1.07%) |
Jul 08, 2015 | 38.28 | 38.99 | 37.97 | 38.60 | 243,638 | +0.10(+0.26%) |
Jul 07, 2015 | 38.41 | 38.55 | 37.99 | 38.49 | 164,584 | +0.05(+0.14%) |
Jul 06, 2015 | 38.12 | 38.73 | 37.92 | 38.44 | 110,464 | -0.01(-0.02%) |
Jul 02, 2015 | 39.22 | 38.45 | 38.45 | 38.45 | 165,843 | -0.82(-2.08%) |
Jul 01, 2015 | 39.03 | 39.75 | 38.76 | 39.27 | 279,689 | +0.43(+1.11%) |
Jun 30, 2015 | 38.24 | 39.16 | 38.09 | 38.83 | 197,809 | +0.83(+2.19%) |
Jun 29, 2015 | 38.18 | 38.68 | 37.90 | 38.00 | 147,251 | -0.63(-1.63%) |
Jun 26, 2015 | 38.49 | 38.96 | 38.21 | 38.63 | 233,951 | +0.25(+0.65%) |
Jun 25, 2015 | 38.59 | 38.59 | 37.95 | 38.38 | 120,115 | -0.09(-0.25%) |
Jun 24, 2015 | 38.34 | 38.83 | 38.27 | 38.47 | 134,591 | +0.01(+0.02%) |
Jun 23, 2015 | 38.35 | 38.96 | 38.12 | 38.47 | 309,039 | -0.03(-0.07%) |
Jun 22, 2015 | 38.79 | 38.86 | 37.97 | 38.49 | 209,166 | -0.24(-0.63%) |
Jun 19, 2015 | 38.86 | 38.88 | 38.14 | 38.74 | 238,834 | -0.24(-0.61%) |
Jun 18, 2015 | 38.16 | 39.16 | 38.00 | 38.97 | 206,055 | +0.83(+2.18%) |
Jun 17, 2015 | 38.24 | 38.55 | 37.82 | 38.14 | 179,902 | -0.11(-0.30%) |
Jun 16, 2015 | 37.34 | 38.33 | 37.34 | 38.26 | 216,529 | +0.82(+2.18%) |
Jun 15, 2015 | 37.03 | 37.93 | 36.97 | 37.44 | 194,916 | +0.14(+0.36%) |
Jun 12, 2015 | 36.55 | 37.59 | 36.55 | 37.31 | 120,163 | +0.53(+1.45%) |
Jun 11, 2015 | 37.14 | 37.48 | 36.50 | 36.77 | 150,162 | -0.25(-0.68%) |
Jun 10, 2015 | 36.68 | 37.60 | 36.68 | 37.02 | 202,703 | +0.56(+1.54%) |
Jun 09, 2015 | 37.25 | 37.53 | 36.37 | 36.46 | 166,469 | -0.88(-2.35%) |
Jun 08, 2015 | 37.33 | 37.72 | 37.19 | 37.34 | 215,840 | -0.01(-0.04%) |
Jun 05, 2015 | 36.49 | 37.43 | 36.49 | 37.35 | 165,028 | +0.69(+1.88%) |
Jun 04, 2015 | 37.46 | 37.65 | 36.40 | 36.66 | 210,225 | -0.95(-2.53%) |
Jun 03, 2015 | 36.89 | 37.87 | 36.89 | 37.62 | 186,676 | +0.74(+2.00%) |
Jun 02, 2015 | 36.21 | 37.08 | 36.21 | 36.88 | 170,559 | +0.63(+1.73%) |
Jun 01, 2015 | 36.39 | 36.52 | 35.43 | 36.25 | 191,398 | -0.07(-0.20%) |
May 29, 2015 | 35.66 | 36.46 | 35.43 | 36.33 | 270,527 | +0.66(+1.86%) |
May 28, 2015 | 36.28 | 36.28 | 35.05 | 35.66 | 316,396 | -0.74(-2.02%) |
May 27, 2015 | 36.52 | 36.76 | 35.97 | 36.40 | 286,247 | +0.01(+0.04%) |
May 26, 2015 | 37.23 | 37.40 | 36.32 | 36.39 | 142,663 | -1.09(-2.90%) |
May 22, 2015 | 37.74 | 37.47 | 37.47 | 37.47 | 140,101 | -0.27(-0.72%) |
May 21, 2015 | 37.35 | 38.10 | 37.26 | 37.74 | 133,045 | +0.32(+0.85%) |
May 20, 2015 | 37.44 | 37.54 | 37.02 | 37.43 | 183,020 | +0.06(+0.16%) |
May 19, 2015 | 37.78 | 37.89 | 37.06 | 37.37 | 156,482 | -0.37(-0.99%) |
May 18, 2015 | 37.46 | 37.89 | 36.87 | 37.74 | 237,075 | +0.09(+0.25%) |
May 15, 2015 | 37.43 | 37.74 | 36.95 | 37.64 | 136,621 | +0.27(+0.72%) |
May 14, 2015 | 37.36 | 37.79 | 36.97 | 37.37 | 248,429 | +0.10(+0.27%) |
May 13, 2015 | 37.10 | 37.98 | 37.10 | 37.27 | 274,188 | -0.27(-0.72%) |
May 12, 2015 | 37.36 | 37.84 | 36.78 | 37.54 | 246,372 | -0.06(-0.16%) |
May 11, 2015 | 37.46 | 37.93 | 37.29 | 37.60 | 188,848 | +0.12(+0.32%) |
May 08, 2015 | 37.94 | 37.97 | 37.09 | 37.48 | 204,881 | +0.01(+0.02%) |
May 07, 2015 | 37.30 | 37.70 | 36.88 | 37.47 | 275,656 | +0.22(+0.58%) |
May 06, 2015 | 37.31 | 37.53 | 35.88 | 37.26 | 468,246 | +0.48(+1.30%) |
May 05, 2015 | 36.69 | 38.44 | 35.69 | 36.78 | 1,316,338 | -2.57(-6.54%) |
May 04, 2015 | 36.86 | 39.50 | 36.63 | 39.36 | 953,804 | +2.49(+6.74%) |