Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.92 | 36.00 | 35.59 | 35.64 | 112,041 | -0.12(-0.34%) |
Jul 30, 2015 | 35.22 | 35.88 | 34.63 | 35.76 | 490,450 | -1.85(-4.91%) |
Jul 29, 2015 | 37.73 | 37.78 | 37.44 | 37.61 | 104,031 | -0.19(-0.51%) |
Jul 28, 2015 | 37.49 | 37.86 | 37.39 | 37.80 | 72,386 | +0.22(+0.58%) |
Jul 27, 2015 | 37.77 | 37.77 | 37.38 | 37.59 | 272,647 | -0.13(-0.35%) |
Jul 24, 2015 | 38.20 | 38.31 | 37.66 | 37.72 | 65,513 | -0.37(-0.96%) |
Jul 23, 2015 | 38.31 | 38.33 | 38.06 | 38.08 | 83,395 | -0.27(-0.70%) |
Jul 22, 2015 | 38.21 | 38.35 | 38.07 | 38.35 | 160,846 | +0.16(+0.41%) |
Jul 21, 2015 | 38.31 | 38.34 | 38.15 | 38.20 | 113,979 | -0.23(-0.59%) |
Jul 20, 2015 | 38.60 | 38.60 | 38.40 | 38.42 | 106,996 | +0.36(+0.94%) |
Jul 17, 2015 | 38.16 | 38.20 | 37.94 | 38.06 | 195,525 | -0.02(-0.05%) |
Jul 16, 2015 | 37.96 | 38.18 | 37.92 | 38.08 | 197,422 | +0.45(+1.20%) |
Jul 15, 2015 | 37.92 | 37.93 | 37.55 | 37.63 | 112,343 | -0.02(-0.05%) |
Jul 14, 2015 | 37.51 | 37.74 | 37.37 | 37.65 | 110,533 | +0.41(+1.10%) |
Jul 13, 2015 | 37.19 | 37.34 | 37.10 | 37.24 | 116,176 | -0.06(-0.16%) |
Jul 10, 2015 | 37.12 | 37.41 | 37.04 | 37.30 | 316,586 | +1.50(+4.19%) |
Jul 09, 2015 | 35.94 | 36.16 | 35.76 | 35.80 | 118,744 | +0.51(+1.43%) |
Jul 08, 2015 | 35.37 | 35.50 | 35.18 | 35.29 | 67,443 | -0.16(-0.44%) |
Jul 07, 2015 | 35.20 | 35.54 | 34.69 | 35.45 | 190,444 | +0.05(+0.15%) |
Jul 06, 2015 | 35.27 | 35.64 | 35.23 | 35.40 | 365,046 | -0.64(-1.79%) |
Jul 02, 2015 | 36.08 | 36.04 | 36.04 | 36.04 | 82,391 | -0.05(-0.14%) |
Jul 01, 2015 | 36.05 | 36.19 | 35.89 | 36.10 | 338,569 | -0.15(-0.41%) |
Jun 30, 2015 | 36.61 | 36.61 | 36.00 | 36.24 | 259,820 | -0.23(-0.62%) |
Jun 29, 2015 | 36.85 | 37.06 | 36.42 | 36.47 | 221,389 | -1.01(-2.70%) |
Jun 26, 2015 | 37.51 | 37.79 | 37.22 | 37.48 | 117,195 | -0.33(-0.88%) |
Jun 25, 2015 | 37.68 | 37.93 | 37.47 | 37.81 | 123,936 | +0.10(+0.25%) |
Jun 24, 2015 | 37.57 | 37.84 | 37.47 | 37.72 | 870,517 | +0.09(+0.23%) |
Jun 23, 2015 | 37.59 | 37.73 | 37.57 | 37.63 | 139,649 | +0.06(+0.16%) |
Jun 22, 2015 | 37.65 | 37.94 | 37.57 | 37.57 | 264,539 | +0.49(+1.32%) |
Jun 19, 2015 | 36.90 | 37.12 | 36.71 | 37.08 | 274,578 | -0.47(-1.25%) |
Jun 18, 2015 | 36.96 | 37.86 | 36.95 | 37.55 | 144,208 | +0.78(+2.13%) |
Jun 17, 2015 | 36.59 | 36.84 | 36.49 | 36.77 | 180,583 | -0.03(-0.09%) |
Jun 16, 2015 | 36.44 | 36.91 | 36.44 | 36.80 | 96,074 | +0.10(+0.29%) |
Jun 15, 2015 | 36.24 | 36.72 | 36.23 | 36.70 | 211,460 | -0.08(-0.21%) |
Jun 12, 2015 | 36.64 | 36.95 | 36.50 | 36.78 | 168,433 | -0.51(-1.38%) |
Jun 11, 2015 | 37.49 | 37.57 | 37.07 | 37.29 | 102,331 | -0.10(-0.26%) |
Jun 10, 2015 | 37.13 | 37.45 | 36.91 | 37.39 | 223,092 | +0.52(+1.42%) |
Jun 09, 2015 | 36.78 | 37.00 | 36.62 | 36.86 | 280,381 | -0.45(-1.21%) |
Jun 08, 2015 | 37.12 | 37.38 | 36.98 | 37.32 | 80,523 | -0.06(-0.16%) |
Jun 05, 2015 | 37.28 | 37.45 | 37.10 | 37.38 | 195,216 | -0.68(-1.79%) |
Jun 04, 2015 | 38.27 | 38.64 | 37.94 | 38.06 | 130,541 | -0.31(-0.82%) |
Jun 03, 2015 | 38.00 | 38.55 | 38.00 | 38.37 | 198,715 | +0.98(+2.63%) |
Jun 02, 2015 | 37.18 | 37.49 | 37.06 | 37.39 | 100,789 | +0.17(+0.47%) |
Jun 01, 2015 | 37.08 | 37.26 | 36.69 | 37.21 | 98,545 | -0.07(-0.19%) |
May 29, 2015 | 37.63 | 37.68 | 37.12 | 37.28 | 155,888 | -0.49(-1.29%) |
May 28, 2015 | 37.66 | 37.86 | 37.52 | 37.77 | 195,006 | +0.82(+2.22%) |
May 27, 2015 | 36.54 | 37.06 | 36.54 | 36.95 | 153,493 | +0.13(+0.36%) |
May 26, 2015 | 37.07 | 37.12 | 36.65 | 36.82 | 190,236 | -0.85(-2.24%) |
May 22, 2015 | 37.79 | 37.66 | 37.66 | 37.66 | 94,554 | -0.40(-1.05%) |
May 21, 2015 | 37.95 | 38.12 | 37.94 | 38.06 | 70,403 | +0.21(+0.55%) |
May 20, 2015 | 37.73 | 37.95 | 37.62 | 37.86 | 112,855 | -0.21(-0.55%) |
May 19, 2015 | 37.95 | 38.20 | 37.84 | 38.06 | 90,062 | +0.06(+0.16%) |
May 18, 2015 | 37.71 | 38.12 | 37.59 | 38.00 | 82,450 | +0.46(+1.23%) |
May 15, 2015 | 37.47 | 37.59 | 37.37 | 37.54 | 133,290 | +0.25(+0.68%) |
May 14, 2015 | 36.84 | 37.30 | 36.74 | 37.29 | 131,869 | +0.69(+1.89%) |
May 13, 2015 | 36.84 | 37.03 | 36.55 | 36.60 | 215,701 | +0.12(+0.33%) |
May 12, 2015 | 36.55 | 36.70 | 36.40 | 36.48 | 63,827 | -0.30(-0.82%) |
May 11, 2015 | 36.66 | 36.93 | 36.53 | 36.78 | 66,511 | -0.16(-0.42%) |
May 08, 2015 | 36.76 | 37.14 | 36.76 | 36.93 | 77,069 | +0.53(+1.47%) |
May 07, 2015 | 36.15 | 36.49 | 36.11 | 36.40 | 88,902 | +0.21(+0.57%) |
May 06, 2015 | 36.35 | 36.42 | 36.00 | 36.19 | 113,589 | +0.26(+0.72%) |
May 05, 2015 | 36.45 | 36.49 | 35.84 | 35.93 | 216,079 | -1.06(-2.87%) |
May 04, 2015 | 36.75 | 37.11 | 36.69 | 36.99 | 186,594 | +0.70(+1.93%) |