Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.04 | 41.44 | 40.19 | 40.91 | 395,059 | -0.09(-0.22%) |
Jul 30, 2015 | 39.69 | 41.48 | 39.45 | 41.00 | 496,891 | +1.31(+3.30%) |
Jul 29, 2015 | 40.39 | 40.80 | 37.49 | 39.69 | 494,065 | -0.29(-0.73%) |
Jul 28, 2015 | 39.05 | 40.32 | 38.79 | 39.98 | 418,562 | +0.98(+2.52%) |
Jul 27, 2015 | 38.81 | 39.12 | 38.70 | 39.00 | 218,078 | +0.16(+0.42%) |
Jul 24, 2015 | 38.79 | 39.70 | 38.13 | 38.84 | 269,593 | +0.30(+0.78%) |
Jul 23, 2015 | 38.60 | 38.76 | 37.90 | 38.54 | 170,905 | -0.11(-0.28%) |
Jul 22, 2015 | 38.89 | 38.89 | 37.95 | 38.65 | 236,012 | -0.41(-1.05%) |
Jul 21, 2015 | 40.20 | 40.20 | 38.91 | 39.06 | 133,008 | -1.08(-2.68%) |
Jul 20, 2015 | 39.70 | 40.27 | 39.56 | 40.13 | 201,425 | +0.23(+0.58%) |
Jul 17, 2015 | 39.99 | 40.26 | 39.63 | 39.90 | 174,387 | -0.01(-0.02%) |
Jul 16, 2015 | 39.73 | 40.02 | 39.45 | 39.91 | 115,453 | +0.29(+0.72%) |
Jul 15, 2015 | 39.86 | 40.03 | 39.47 | 39.62 | 123,028 | -0.18(-0.46%) |
Jul 14, 2015 | 39.81 | 40.13 | 39.53 | 39.81 | 137,419 | -0.06(-0.15%) |
Jul 13, 2015 | 39.35 | 40.05 | 39.25 | 39.87 | 167,273 | +0.72(+1.85%) |
Jul 10, 2015 | 38.82 | 39.19 | 38.47 | 39.15 | 139,628 | +0.64(+1.66%) |
Jul 09, 2015 | 39.19 | 39.20 | 38.48 | 38.50 | 152,726 | -0.42(-1.07%) |
Jul 08, 2015 | 38.60 | 39.32 | 38.29 | 38.92 | 241,609 | +0.10(+0.26%) |
Jul 07, 2015 | 38.74 | 38.88 | 38.31 | 38.82 | 163,213 | +0.05(+0.14%) |
Jul 06, 2015 | 38.44 | 39.06 | 38.24 | 38.76 | 109,544 | -0.01(-0.02%) |
Jul 02, 2015 | 39.55 | 38.77 | 38.77 | 38.77 | 164,462 | -0.82(-2.08%) |
Jul 01, 2015 | 39.36 | 40.08 | 39.08 | 39.60 | 277,360 | +0.44(+1.11%) |
Jun 30, 2015 | 38.57 | 39.49 | 38.41 | 39.16 | 196,161 | +0.84(+2.19%) |
Jun 29, 2015 | 38.50 | 39.01 | 38.22 | 38.32 | 146,025 | -0.63(-1.63%) |
Jun 26, 2015 | 38.82 | 39.29 | 38.53 | 38.95 | 232,003 | +0.25(+0.65%) |
Jun 25, 2015 | 38.91 | 38.91 | 38.27 | 38.70 | 119,115 | -0.10(-0.25%) |
Jun 24, 2015 | 38.66 | 39.16 | 38.59 | 38.80 | 133,471 | +0.01(+0.02%) |
Jun 23, 2015 | 38.67 | 39.29 | 38.44 | 38.79 | 306,465 | -0.03(-0.07%) |
Jun 22, 2015 | 39.11 | 39.19 | 38.29 | 38.82 | 207,424 | -0.25(-0.63%) |
Jun 19, 2015 | 39.19 | 39.21 | 38.46 | 39.06 | 236,846 | -0.24(-0.61%) |
Jun 18, 2015 | 38.48 | 39.49 | 38.32 | 39.30 | 204,339 | +0.84(+2.18%) |
Jun 17, 2015 | 38.57 | 38.87 | 38.14 | 38.46 | 178,404 | -0.12(-0.30%) |
Jun 16, 2015 | 37.65 | 38.65 | 37.65 | 38.58 | 214,726 | +0.82(+2.18%) |
Jun 15, 2015 | 37.35 | 38.25 | 37.28 | 37.75 | 193,293 | +0.14(+0.36%) |
Jun 12, 2015 | 36.86 | 37.90 | 36.86 | 37.62 | 119,162 | +0.54(+1.45%) |
Jun 11, 2015 | 37.45 | 37.80 | 36.81 | 37.08 | 148,912 | -0.25(-0.68%) |
Jun 10, 2015 | 36.98 | 37.91 | 36.98 | 37.33 | 201,014 | +0.57(+1.54%) |
Jun 09, 2015 | 37.56 | 37.84 | 36.67 | 36.77 | 165,082 | -0.89(-2.35%) |
Jun 08, 2015 | 37.64 | 38.03 | 37.50 | 37.65 | 214,042 | -0.01(-0.04%) |
Jun 05, 2015 | 36.79 | 37.74 | 36.79 | 37.67 | 163,653 | +0.70(+1.88%) |
Jun 04, 2015 | 37.78 | 37.97 | 36.70 | 36.97 | 208,475 | -0.96(-2.53%) |
Jun 03, 2015 | 37.20 | 38.19 | 37.20 | 37.93 | 185,121 | +0.74(+2.00%) |
Jun 02, 2015 | 36.51 | 37.39 | 36.51 | 37.19 | 169,139 | +0.63(+1.73%) |
Jun 01, 2015 | 36.70 | 36.83 | 35.73 | 36.56 | 189,804 | -0.07(-0.20%) |
May 29, 2015 | 35.96 | 36.77 | 35.72 | 36.63 | 268,274 | +0.67(+1.86%) |
May 28, 2015 | 36.59 | 36.59 | 35.34 | 35.96 | 313,761 | -0.74(-2.02%) |
May 27, 2015 | 36.83 | 37.07 | 36.27 | 36.70 | 283,863 | +0.01(+0.04%) |
May 26, 2015 | 37.54 | 37.72 | 36.62 | 36.69 | 141,475 | -1.10(-2.90%) |
May 22, 2015 | 38.05 | 37.79 | 37.79 | 37.79 | 138,934 | -0.27(-0.72%) |
May 21, 2015 | 37.66 | 38.42 | 37.57 | 38.06 | 131,937 | +0.32(+0.85%) |
May 20, 2015 | 37.75 | 37.86 | 37.33 | 37.74 | 181,496 | +0.06(+0.16%) |
May 19, 2015 | 38.10 | 38.20 | 37.37 | 37.68 | 155,179 | -0.37(-0.99%) |
May 18, 2015 | 37.78 | 38.21 | 37.18 | 38.05 | 235,101 | +0.10(+0.25%) |
May 15, 2015 | 37.74 | 38.05 | 37.26 | 37.96 | 135,483 | +0.27(+0.72%) |
May 14, 2015 | 37.67 | 38.11 | 37.28 | 37.69 | 246,360 | +0.10(+0.27%) |
May 13, 2015 | 37.41 | 38.30 | 37.41 | 37.58 | 271,905 | -0.27(-0.72%) |
May 12, 2015 | 37.67 | 38.16 | 37.09 | 37.86 | 244,320 | -0.06(-0.16%) |
May 11, 2015 | 37.78 | 38.25 | 37.60 | 37.92 | 187,275 | +0.12(+0.32%) |
May 08, 2015 | 38.26 | 38.28 | 37.41 | 37.80 | 203,175 | +0.01(+0.02%) |
May 07, 2015 | 37.61 | 38.02 | 37.19 | 37.79 | 273,361 | +0.22(+0.58%) |
May 06, 2015 | 37.63 | 37.84 | 36.18 | 37.57 | 464,346 | +0.48(+1.30%) |
May 05, 2015 | 37.00 | 38.76 | 35.99 | 37.09 | 1,305,376 | -2.60(-6.54%) |
May 04, 2015 | 37.17 | 39.83 | 36.94 | 39.69 | 945,861 | +2.51(+6.74%) |