Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.22 | 35.94 | 34.70 | 35.01 | 297,279 | +0.03(+0.09%) |
Jul 30, 2015 | 34.90 | 35.72 | 34.05 | 34.98 | 221,566 | -0.21(-0.60%) |
Jul 29, 2015 | 36.63 | 36.96 | 34.80 | 35.19 | 306,097 | -1.46(-3.98%) |
Jul 28, 2015 | 36.41 | 37.34 | 35.64 | 36.65 | 375,397 | +0.55(+1.52%) |
Jul 27, 2015 | 35.61 | 36.70 | 35.01 | 36.10 | 355,587 | +0.28(+0.78%) |
Jul 24, 2015 | 37.31 | 37.82 | 35.61 | 35.82 | 483,020 | -1.71(-4.56%) |
Jul 23, 2015 | 38.40 | 38.60 | 37.32 | 37.53 | 262,962 | -1.00(-2.60%) |
Jul 22, 2015 | 37.07 | 38.61 | 35.89 | 38.53 | 653,064 | +1.06(+2.83%) |
Jul 21, 2015 | 39.77 | 39.94 | 37.41 | 37.47 | 596,094 | -2.62(-6.54%) |
Jul 20, 2015 | 40.52 | 40.52 | 39.31 | 40.09 | 215,189 | -0.37(-0.91%) |
Jul 17, 2015 | 42.00 | 42.10 | 39.92 | 40.46 | 324,050 | -1.26(-3.02%) |
Jul 16, 2015 | 40.19 | 41.90 | 39.95 | 41.72 | 367,525 | +2.04(+5.14%) |
Jul 15, 2015 | 41.60 | 41.82 | 39.46 | 39.68 | 458,366 | -1.72(-4.15%) |
Jul 14, 2015 | 41.40 | 42.00 | 40.94 | 41.40 | 281,248 | +0.10(+0.24%) |
Jul 13, 2015 | 40.45 | 41.73 | 40.44 | 41.30 | 202,186 | +1.02(+2.53%) |
Jul 10, 2015 | 39.34 | 40.44 | 38.89 | 40.28 | 335,357 | +1.65(+4.27%) |
Jul 09, 2015 | 40.26 | 40.43 | 38.52 | 38.63 | 319,222 | -1.10(-2.77%) |
Jul 08, 2015 | 41.72 | 41.96 | 39.28 | 39.73 | 397,829 | -2.41(-5.72%) |
Jul 07, 2015 | 41.73 | 42.22 | 40.38 | 42.14 | 237,851 | +0.38(+0.91%) |
Jul 06, 2015 | 39.81 | 41.90 | 39.66 | 41.76 | 204,805 | +1.72(+4.30%) |
Jul 02, 2015 | 41.24 | 40.04 | 40.04 | 40.04 | 218,300 | -1.17(-2.84%) |
Jul 01, 2015 | 41.71 | 41.85 | 40.77 | 41.21 | 203,681 | -0.06(-0.15%) |
Jun 30, 2015 | 41.51 | 42.01 | 40.80 | 41.27 | 441,454 | -0.04(-0.10%) |
Jun 29, 2015 | 41.85 | 42.48 | 41.19 | 41.31 | 353,499 | -0.81(-1.92%) |
Jun 26, 2015 | 41.61 | 42.35 | 41.05 | 42.12 | 691,978 | +0.76(+1.84%) |
Jun 25, 2015 | 41.32 | 41.47 | 40.59 | 41.36 | 285,179 | +0.22(+0.53%) |
Jun 24, 2015 | 40.30 | 41.25 | 40.27 | 41.14 | 306,274 | +0.44(+1.08%) |
Jun 23, 2015 | 41.39 | 41.75 | 40.47 | 40.70 | 310,468 | -0.81(-1.95%) |
Jun 22, 2015 | 40.00 | 41.55 | 39.71 | 41.51 | 306,559 | +1.76(+4.43%) |
Jun 19, 2015 | 40.00 | 40.00 | 38.97 | 39.75 | 488,436 | -0.25(-0.62%) |
Jun 18, 2015 | 38.50 | 40.10 | 38.44 | 40.00 | 368,386 | +1.67(+4.36%) |
Jun 17, 2015 | 37.93 | 38.56 | 37.74 | 38.33 | 157,195 | +0.67(+1.78%) |
Jun 16, 2015 | 39.23 | 39.36 | 37.59 | 37.66 | 302,051 | -1.09(-2.81%) |
Jun 15, 2015 | 38.02 | 38.87 | 37.57 | 38.75 | 269,662 | +0.53(+1.39%) |
Jun 12, 2015 | 38.20 | 38.32 | 37.44 | 38.22 | 209,954 | -0.24(-0.62%) |
Jun 11, 2015 | 38.29 | 38.50 | 37.60 | 38.46 | 228,097 | +0.07(+0.18%) |
Jun 10, 2015 | 37.32 | 38.64 | 37.06 | 38.39 | 346,112 | +1.08(+2.89%) |
Jun 09, 2015 | 38.33 | 38.33 | 37.17 | 37.31 | 291,865 | -0.91(-2.38%) |
Jun 08, 2015 | 38.43 | 38.81 | 37.92 | 38.22 | 279,981 | -0.39(-1.01%) |
Jun 05, 2015 | 38.29 | 39.07 | 37.98 | 38.61 | 449,525 | +0.42(+1.10%) |
Jun 04, 2015 | 39.89 | 39.94 | 37.91 | 38.19 | 546,077 | -1.92(-4.79%) |
Jun 03, 2015 | 40.38 | 40.75 | 39.64 | 40.11 | 506,941 | -0.05(-0.12%) |
Jun 02, 2015 | 40.28 | 40.56 | 39.41 | 40.16 | 765,313 | +0.09(+0.22%) |
Jun 01, 2015 | 40.54 | 40.65 | 39.21 | 40.07 | 395,467 | -0.69(-1.69%) |
May 29, 2015 | 40.47 | 41.87 | 40.27 | 40.76 | 386,073 | +0.02(+0.05%) |
May 28, 2015 | 41.00 | 41.00 | 39.93 | 40.74 | 268,144 | +0.36(+0.89%) |
May 27, 2015 | 40.54 | 41.07 | 39.91 | 40.38 | 310,608 | -0.13(-0.32%) |
May 26, 2015 | 40.77 | 41.35 | 39.72 | 40.51 | 440,316 | -0.37(-0.91%) |
May 22, 2015 | 40.97 | 40.88 | 40.88 | 40.88 | 248,700 | -0.31(-0.75%) |
May 21, 2015 | 41.98 | 41.99 | 40.66 | 41.19 | 427,382 | -0.80(-1.91%) |
May 20, 2015 | 41.67 | 42.43 | 41.10 | 41.99 | 438,119 | +0.28(+0.67%) |
May 19, 2015 | 41.89 | 42.41 | 41.53 | 41.71 | 390,170 | -0.02(-0.05%) |
May 18, 2015 | 41.68 | 42.25 | 41.19 | 41.73 | 374,377 | +0.10(+0.24%) |
May 15, 2015 | 41.50 | 41.73 | 41.01 | 41.63 | 308,528 | +0.26(+0.63%) |
May 14, 2015 | 40.05 | 41.48 | 39.77 | 41.37 | 352,619 | +1.36(+3.40%) |
May 13, 2015 | 40.13 | 40.74 | 39.39 | 40.01 | 480,357 | +0.13(+0.33%) |
May 12, 2015 | 38.95 | 40.45 | 38.67 | 39.88 | 790,733 | +1.22(+3.16%) |
May 11, 2015 | 37.50 | 39.41 | 37.50 | 38.66 | 461,551 | +1.27(+3.40%) |
May 08, 2015 | 37.50 | 38.73 | 36.64 | 37.39 | 635,092 | -0.16(-0.43%) |
May 07, 2015 | 32.10 | 37.55 | 32.10 | 37.55 | 1,026,296 | +5.57(+17.42%) |
May 06, 2015 | 31.54 | 32.10 | 30.89 | 31.98 | 400,506 | +0.88(+2.83%) |
May 05, 2015 | 31.03 | 31.32 | 30.11 | 31.10 | 330,031 | -0.02(-0.06%) |
May 04, 2015 | 30.92 | 32.13 | 30.76 | 31.12 | 348,014 | -0.37(-1.17%) |