Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.90 | 35.98 | 35.57 | 35.62 | 112,116 | -0.12(-0.34%) |
Jul 30, 2015 | 35.19 | 35.85 | 34.61 | 35.74 | 490,776 | -1.85(-4.91%) |
Jul 29, 2015 | 37.70 | 37.75 | 37.41 | 37.59 | 104,100 | -0.19(-0.51%) |
Jul 28, 2015 | 37.47 | 37.83 | 37.37 | 37.78 | 72,434 | +0.22(+0.58%) |
Jul 27, 2015 | 37.74 | 37.74 | 37.35 | 37.56 | 272,828 | -0.13(-0.35%) |
Jul 24, 2015 | 38.17 | 38.28 | 37.63 | 37.69 | 65,557 | -0.37(-0.96%) |
Jul 23, 2015 | 38.28 | 38.30 | 38.03 | 38.06 | 83,450 | -0.27(-0.70%) |
Jul 22, 2015 | 38.19 | 38.33 | 38.05 | 38.33 | 160,953 | +0.16(+0.41%) |
Jul 21, 2015 | 38.28 | 38.31 | 38.13 | 38.17 | 114,055 | -0.23(-0.59%) |
Jul 20, 2015 | 38.57 | 38.57 | 38.37 | 38.40 | 107,067 | +0.36(+0.94%) |
Jul 17, 2015 | 38.14 | 38.18 | 37.92 | 38.04 | 195,655 | -0.02(-0.05%) |
Jul 16, 2015 | 37.94 | 38.15 | 37.89 | 38.06 | 197,553 | +0.45(+1.20%) |
Jul 15, 2015 | 37.89 | 37.90 | 37.52 | 37.60 | 112,418 | -0.02(-0.05%) |
Jul 14, 2015 | 37.48 | 37.72 | 37.34 | 37.62 | 110,607 | +0.41(+1.10%) |
Jul 13, 2015 | 37.17 | 37.32 | 37.07 | 37.21 | 116,253 | -0.06(-0.16%) |
Jul 10, 2015 | 37.10 | 37.39 | 37.01 | 37.27 | 316,796 | +1.50(+4.19%) |
Jul 09, 2015 | 35.91 | 36.13 | 35.73 | 35.78 | 118,823 | +0.51(+1.43%) |
Jul 08, 2015 | 35.35 | 35.48 | 35.16 | 35.27 | 67,488 | -0.16(-0.44%) |
Jul 07, 2015 | 35.17 | 35.51 | 34.67 | 35.43 | 190,570 | +0.05(+0.15%) |
Jul 06, 2015 | 35.24 | 35.62 | 35.21 | 35.37 | 365,288 | -0.64(-1.79%) |
Jul 02, 2015 | 36.05 | 36.02 | 36.02 | 36.02 | 82,445 | -0.05(-0.14%) |
Jul 01, 2015 | 36.03 | 36.17 | 35.86 | 36.07 | 338,794 | -0.15(-0.41%) |
Jun 30, 2015 | 36.59 | 36.59 | 35.97 | 36.22 | 259,993 | -0.23(-0.62%) |
Jun 29, 2015 | 36.83 | 37.04 | 36.39 | 36.45 | 221,536 | -1.01(-2.70%) |
Jun 26, 2015 | 37.48 | 37.76 | 37.20 | 37.46 | 117,273 | -0.33(-0.88%) |
Jun 25, 2015 | 37.66 | 37.91 | 37.45 | 37.79 | 124,019 | +0.10(+0.25%) |
Jun 24, 2015 | 37.54 | 37.81 | 37.45 | 37.69 | 871,095 | +0.09(+0.23%) |
Jun 23, 2015 | 37.57 | 37.70 | 37.54 | 37.60 | 139,742 | +0.06(+0.16%) |
Jun 22, 2015 | 37.62 | 37.92 | 37.54 | 37.54 | 264,714 | +0.49(+1.32%) |
Jun 19, 2015 | 36.87 | 37.10 | 36.69 | 37.06 | 274,760 | -0.47(-1.25%) |
Jun 18, 2015 | 36.93 | 37.84 | 36.92 | 37.53 | 144,304 | +0.78(+2.13%) |
Jun 17, 2015 | 36.57 | 36.81 | 36.46 | 36.74 | 180,703 | -0.03(-0.09%) |
Jun 16, 2015 | 36.42 | 36.88 | 36.41 | 36.78 | 96,137 | +0.10(+0.28%) |
Jun 15, 2015 | 36.22 | 36.70 | 36.21 | 36.67 | 211,601 | -0.08(-0.21%) |
Jun 12, 2015 | 36.62 | 36.92 | 36.47 | 36.75 | 168,545 | -0.51(-1.38%) |
Jun 11, 2015 | 37.47 | 37.54 | 37.05 | 37.26 | 102,399 | -0.10(-0.26%) |
Jun 10, 2015 | 37.11 | 37.43 | 36.89 | 37.36 | 223,240 | +0.52(+1.42%) |
Jun 09, 2015 | 36.75 | 36.98 | 36.59 | 36.84 | 280,567 | -0.45(-1.21%) |
Jun 08, 2015 | 37.10 | 37.35 | 36.96 | 37.29 | 80,576 | -0.06(-0.16%) |
Jun 05, 2015 | 37.26 | 37.43 | 37.07 | 37.35 | 195,346 | -0.68(-1.79%) |
Jun 04, 2015 | 38.24 | 38.61 | 37.92 | 38.03 | 130,628 | -0.31(-0.82%) |
Jun 03, 2015 | 37.97 | 38.53 | 37.97 | 38.34 | 198,847 | +0.98(+2.63%) |
Jun 02, 2015 | 37.16 | 37.47 | 37.04 | 37.36 | 100,856 | +0.17(+0.47%) |
Jun 01, 2015 | 37.06 | 37.24 | 36.66 | 37.19 | 98,611 | -0.07(-0.19%) |
May 29, 2015 | 37.60 | 37.66 | 37.10 | 37.26 | 155,991 | -0.49(-1.29%) |
May 28, 2015 | 37.64 | 37.83 | 37.50 | 37.74 | 195,136 | +0.82(+2.22%) |
May 27, 2015 | 36.52 | 37.03 | 36.52 | 36.92 | 153,595 | +0.13(+0.35%) |
May 26, 2015 | 37.05 | 37.09 | 36.63 | 36.79 | 190,362 | -0.84(-2.24%) |
May 22, 2015 | 37.76 | 37.64 | 37.64 | 37.64 | 94,617 | -0.40(-1.05%) |
May 21, 2015 | 37.93 | 38.09 | 37.92 | 38.04 | 70,449 | +0.21(+0.55%) |
May 20, 2015 | 37.70 | 37.93 | 37.60 | 37.83 | 112,930 | -0.21(-0.55%) |
May 19, 2015 | 37.93 | 38.18 | 37.81 | 38.04 | 90,122 | +0.06(+0.16%) |
May 18, 2015 | 37.68 | 38.09 | 37.56 | 37.98 | 82,505 | +0.46(+1.23%) |
May 15, 2015 | 37.45 | 37.57 | 37.34 | 37.52 | 133,378 | +0.25(+0.68%) |
May 14, 2015 | 36.81 | 37.27 | 36.72 | 37.26 | 131,956 | +0.69(+1.89%) |
May 13, 2015 | 36.81 | 37.00 | 36.53 | 36.57 | 215,845 | +0.12(+0.33%) |
May 12, 2015 | 36.52 | 36.68 | 36.38 | 36.45 | 63,870 | -0.30(-0.82%) |
May 11, 2015 | 36.63 | 36.91 | 36.50 | 36.75 | 66,555 | -0.16(-0.42%) |
May 08, 2015 | 36.74 | 37.12 | 36.74 | 36.91 | 77,120 | +0.53(+1.47%) |
May 07, 2015 | 36.12 | 36.47 | 36.08 | 36.37 | 88,961 | +0.21(+0.57%) |
May 06, 2015 | 36.32 | 36.39 | 35.98 | 36.17 | 113,664 | +0.26(+0.72%) |
May 05, 2015 | 36.43 | 36.47 | 35.81 | 35.91 | 216,223 | -1.06(-2.87%) |
May 04, 2015 | 36.73 | 37.09 | 36.67 | 36.97 | 186,718 | +0.70(+1.93%) |