Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.59 | 34.76 | 33.98 | 34.20 | 60,587 | -0.17(-0.49%) |
Jul 30, 2015 | 34.46 | 34.66 | 33.51 | 34.36 | 96,825 | -0.24(-0.70%) |
Jul 29, 2015 | 34.31 | 34.94 | 34.31 | 34.61 | 92,483 | +0.40(+1.17%) |
Jul 28, 2015 | 33.86 | 34.61 | 33.55 | 34.20 | 90,372 | +0.48(+1.43%) |
Jul 27, 2015 | 33.32 | 34.30 | 33.32 | 33.72 | 99,934 | +0.30(+0.89%) |
Jul 24, 2015 | 34.74 | 34.74 | 32.85 | 33.42 | 97,793 | -1.21(-3.48%) |
Jul 23, 2015 | 35.62 | 35.64 | 34.51 | 34.63 | 68,254 | -0.78(-2.20%) |
Jul 22, 2015 | 35.63 | 35.75 | 35.06 | 35.41 | 52,694 | -0.18(-0.50%) |
Jul 21, 2015 | 35.53 | 36.31 | 35.15 | 35.59 | 50,163 | -0.01(-0.02%) |
Jul 20, 2015 | 36.69 | 36.73 | 35.55 | 35.59 | 57,687 | -1.13(-3.08%) |
Jul 17, 2015 | 37.10 | 37.12 | 36.40 | 36.73 | 68,365 | -0.23(-0.63%) |
Jul 16, 2015 | 37.19 | 37.19 | 36.54 | 36.96 | 75,449 | +0.18(+0.48%) |
Jul 15, 2015 | 38.50 | 38.50 | 36.61 | 36.78 | 70,129 | -1.68(-4.36%) |
Jul 14, 2015 | 38.70 | 38.72 | 38.29 | 38.46 | 65,025 | -0.14(-0.35%) |
Jul 13, 2015 | 38.72 | 38.72 | 38.37 | 38.60 | 108,118 | +0.21(+0.54%) |
Jul 10, 2015 | 39.16 | 39.16 | 38.18 | 38.39 | 50,965 | -0.04(-0.10%) |
Jul 09, 2015 | 39.18 | 39.20 | 37.88 | 38.43 | 79,778 | -0.16(-0.42%) |
Jul 08, 2015 | 38.30 | 38.71 | 38.30 | 38.59 | 113,130 | +0.12(+0.31%) |
Jul 07, 2015 | 39.70 | 39.70 | 38.17 | 38.47 | 96,403 | -1.51(-3.78%) |
Jul 06, 2015 | 39.38 | 40.57 | 38.78 | 39.98 | 79,897 | +0.20(+0.51%) |
Jul 02, 2015 | 40.20 | 39.78 | 39.78 | 39.78 | 43,819 | -0.42(-1.04%) |
Jul 01, 2015 | 40.25 | 40.45 | 39.35 | 40.20 | 95,721 | +0.58(+1.46%) |
Jun 30, 2015 | 40.53 | 40.64 | 39.39 | 39.62 | 85,664 | -0.52(-1.30%) |
Jun 29, 2015 | 41.10 | 41.45 | 40.02 | 40.14 | 87,790 | -1.39(-3.35%) |
Jun 26, 2015 | 40.57 | 41.53 | 39.79 | 41.53 | 196,310 | +1.00(+2.48%) |
Jun 25, 2015 | 40.30 | 40.61 | 39.87 | 40.53 | 55,234 | +0.18(+0.46%) |
Jun 24, 2015 | 39.59 | 40.47 | 39.59 | 40.34 | 95,081 | +0.55(+1.39%) |
Jun 23, 2015 | 39.39 | 39.82 | 38.97 | 39.79 | 67,383 | +0.63(+1.60%) |
Jun 22, 2015 | 39.40 | 39.60 | 38.83 | 39.16 | 84,836 | +0.22(+0.58%) |
Jun 19, 2015 | 39.90 | 40.18 | 38.73 | 38.94 | 89,586 | -0.85(-2.14%) |
Jun 18, 2015 | 39.26 | 40.24 | 38.96 | 39.79 | 54,675 | +0.54(+1.37%) |
Jun 17, 2015 | 39.67 | 39.67 | 38.77 | 39.25 | 54,040 | -0.11(-0.29%) |
Jun 16, 2015 | 38.69 | 40.00 | 38.10 | 39.36 | 80,339 | +0.79(+2.04%) |
Jun 15, 2015 | 39.10 | 39.25 | 37.91 | 38.57 | 54,635 | -0.60(-1.54%) |
Jun 12, 2015 | 38.87 | 39.71 | 38.77 | 39.18 | 62,410 | +0.26(+0.66%) |
Jun 11, 2015 | 38.36 | 38.98 | 38.08 | 38.92 | 39,268 | +0.60(+1.57%) |
Jun 10, 2015 | 37.55 | 38.84 | 37.55 | 38.32 | 64,741 | +0.74(+1.97%) |
Jun 09, 2015 | 37.61 | 37.71 | 37.36 | 37.58 | 49,767 | +0.02(+0.06%) |
Jun 08, 2015 | 37.52 | 37.85 | 37.30 | 37.55 | 31,451 | -0.20(-0.53%) |
Jun 05, 2015 | 37.64 | 38.05 | 36.95 | 37.75 | 47,040 | +0.06(+0.15%) |
Jun 04, 2015 | 38.24 | 38.37 | 37.24 | 37.70 | 30,785 | -0.60(-1.57%) |
Jun 03, 2015 | 38.16 | 38.90 | 37.65 | 38.30 | 71,898 | +0.38(+1.00%) |
Jun 02, 2015 | 37.28 | 38.52 | 36.78 | 37.92 | 91,370 | +0.67(+1.79%) |
Jun 01, 2015 | 38.38 | 38.38 | 37.03 | 37.26 | 52,069 | -0.62(-1.63%) |
May 29, 2015 | 38.24 | 38.63 | 37.35 | 37.88 | 68,772 | -0.36(-0.95%) |
May 28, 2015 | 38.41 | 38.48 | 37.78 | 38.24 | 26,455 | -0.39(-1.00%) |
May 27, 2015 | 38.76 | 38.76 | 37.49 | 38.62 | 32,059 | +0.13(+0.33%) |
May 26, 2015 | 37.95 | 38.67 | 36.81 | 38.49 | 67,557 | +0.33(+0.86%) |
May 22, 2015 | 39.12 | 38.17 | 38.17 | 38.17 | 44,895 | -0.90(-2.31%) |
May 21, 2015 | 39.50 | 39.81 | 38.91 | 39.07 | 35,368 | -0.47(-1.19%) |
May 20, 2015 | 38.78 | 39.59 | 38.51 | 39.54 | 46,896 | +0.74(+1.92%) |
May 19, 2015 | 38.50 | 39.10 | 37.61 | 38.80 | 76,000 | +0.29(+0.75%) |
May 18, 2015 | 38.27 | 38.91 | 37.85 | 38.51 | 37,093 | +0.31(+0.82%) |
May 15, 2015 | 39.04 | 39.04 | 37.78 | 38.20 | 63,195 | -0.82(-2.09%) |
May 14, 2015 | 38.78 | 39.32 | 38.65 | 39.01 | 42,083 | +0.31(+0.81%) |
May 13, 2015 | 39.53 | 39.53 | 38.24 | 38.70 | 52,715 | -0.47(-1.20%) |
May 12, 2015 | 38.60 | 39.41 | 37.96 | 39.17 | 74,535 | +0.67(+1.74%) |
May 11, 2015 | 38.81 | 39.34 | 38.30 | 38.50 | 74,885 | -0.30(-0.76%) |
May 08, 2015 | 37.42 | 39.87 | 37.42 | 38.80 | 100,775 | +4.45(+12.97%) |
May 07, 2015 | 34.46 | 34.63 | 33.99 | 34.34 | 41,069 | -0.78(-2.21%) |
May 06, 2015 | 35.49 | 35.74 | 33.66 | 35.12 | 36,438 | -0.28(-0.79%) |
May 05, 2015 | 35.44 | 35.73 | 34.68 | 35.40 | 43,511 | -0.27(-0.76%) |
May 04, 2015 | 35.58 | 36.32 | 35.50 | 35.67 | 29,193 | +0.04(+0.11%) |