Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2015 | 39.00 | 39.08 | 39.00 | 39.08 | 36 | +0.20(+0.50%) |
Jul 29, 2015 | 38.71 | 38.88 | 38.71 | 38.88 | 4,414 | +0.42(+1.08%) |
Jul 28, 2015 | 38.46 | 38.46 | 38.46 | 38.46 | 123 | +0.20(+0.51%) |
Jul 27, 2015 | 38.37 | 38.37 | 38.19 | 38.27 | 1,125 | -0.34(-0.89%) |
Jul 24, 2015 | 38.78 | 38.80 | 38.61 | 38.61 | 4,332 | -0.34(-0.88%) |
Jul 23, 2015 | 39.03 | 39.03 | 38.95 | 38.95 | 4,241 | -0.16(-0.41%) |
Jul 22, 2015 | 39.15 | 39.15 | 39.11 | 39.11 | 297 | +0.09(+0.22%) |
Jul 21, 2015 | 39.00 | 39.05 | 39.00 | 39.03 | 2,786 | +0.00(+0.00%) |
Jul 20, 2015 | 39.03 | 39.03 | 39.03 | 39.03 | 114 | -0.05(-0.13%) |
Jul 17, 2015 | 39.03 | 39.08 | 38.95 | 39.08 | 10,007 | +0.07(+0.19%) |
Jul 16, 2015 | 38.73 | 39.00 | 38.73 | 39.00 | 3,218 | +0.44(+1.14%) |
Jul 15, 2015 | 38.68 | 38.68 | 38.56 | 38.56 | 512 | +0.02(+0.06%) |
Jul 14, 2015 | 38.54 | 38.54 | 38.54 | 38.54 | 40 | -0.15(-0.38%) |
Jul 13, 2015 | 38.54 | 38.98 | 38.54 | 38.68 | 1,164 | +0.32(+0.83%) |
Jul 10, 2015 | 38.27 | 38.37 | 38.22 | 38.37 | 1,438 | +0.27(+0.71%) |
Jul 09, 2015 | 38.41 | 38.41 | 38.10 | 38.10 | 4,366 | -0.29(-0.76%) |
Jul 08, 2015 | 38.61 | 38.61 | 38.39 | 38.39 | 674 | -0.34(-0.88%) |
Jul 07, 2015 | 38.58 | 38.73 | 38.58 | 38.73 | 1,917 | -0.07(-0.18%) |
Jul 06, 2015 | 38.81 | 38.95 | 38.80 | 38.80 | 2,920 | +0.14(+0.37%) |
Jul 02, 2015 | 38.78 | 38.66 | 38.66 | 38.66 | 2,166 | +0.28(+0.74%) |
Jul 01, 2015 | 38.44 | 38.44 | 38.37 | 38.37 | 813 | +0.55(+1.45%) |
Jun 30, 2015 | 37.88 | 37.90 | 37.75 | 37.83 | 1,662 | +0.39(+1.05%) |
Jun 29, 2015 | 37.39 | 37.56 | 37.31 | 37.44 | 1,180 | +0.27(+0.72%) |
Jun 26, 2015 | 37.19 | 37.19 | 37.17 | 37.17 | 2,433 | -0.05(-0.13%) |
Jun 25, 2015 | 37.36 | 37.36 | 37.21 | 37.22 | 787 | -0.34(-0.91%) |
Jun 24, 2015 | 37.63 | 37.63 | 37.56 | 37.56 | 915 | +0.15(+0.39%) |
Jun 23, 2015 | 37.41 | 37.41 | 37.35 | 37.41 | 1,347 | -0.02(-0.07%) |
Jun 22, 2015 | 37.63 | 37.63 | 37.44 | 37.44 | 1,008 | -0.42(-1.10%) |
Jun 19, 2015 | 37.88 | 37.88 | 37.80 | 37.85 | 771 | -0.16(-0.43%) |
Jun 18, 2015 | 38.02 | 38.02 | 38.02 | 38.02 | 127 | +0.31(+0.82%) |
Jun 17, 2015 | 37.78 | 37.78 | 37.68 | 37.71 | 1,149 | -0.34(-0.90%) |
Jun 16, 2015 | 37.93 | 38.05 | 37.85 | 38.05 | 1,796 | -0.44(-1.14%) |
Jun 15, 2015 | 38.05 | 38.49 | 38.05 | 38.49 | 3,864 | +0.44(+1.16%) |
Jun 12, 2015 | 38.15 | 38.17 | 37.99 | 38.05 | 1,028 | -0.10(-0.27%) |
Jun 11, 2015 | 37.95 | 38.15 | 37.95 | 38.15 | 2,016 | +0.28(+0.73%) |
Jun 10, 2015 | 37.93 | 37.95 | 37.88 | 37.88 | 3,289 | -0.02(-0.06%) |
Jun 09, 2015 | 37.85 | 37.90 | 37.85 | 37.90 | 222 | +0.34(+0.91%) |
Jun 08, 2015 | 37.78 | 37.78 | 37.53 | 37.56 | 8,067 | -0.26(-0.70%) |
Jun 05, 2015 | 38.02 | 38.02 | 37.82 | 37.82 | 3,154 | -0.08(-0.21%) |
Jun 04, 2015 | 38.09 | 38.09 | 37.90 | 37.90 | 326 | -0.10(-0.26%) |
Jun 03, 2015 | 38.11 | 38.11 | 37.85 | 38.00 | 2,264 | +0.12(+0.31%) |
Jun 02, 2015 | 38.17 | 38.19 | 37.68 | 37.88 | 736 | +0.27(+0.73%) |
Jun 01, 2015 | 36.46 | 41.45 | 36.46 | 37.61 | 967 | +0.66(+1.79%) |
May 29, 2015 | 36.95 | 36.97 | 36.91 | 36.95 | 626 | +0.44(+1.21%) |
May 28, 2015 | 36.39 | 36.51 | 36.39 | 36.51 | 1,191 | -0.20(-0.53%) |
May 27, 2015 | 36.68 | 36.73 | 36.66 | 36.70 | 3,106 | +0.46(+1.28%) |
May 26, 2015 | 36.38 | 36.38 | 36.14 | 36.24 | 823 | -0.38(-1.04%) |
May 22, 2015 | 36.65 | 36.62 | 36.62 | 36.62 | 1,389 | +0.09(+0.24%) |
May 21, 2015 | 36.65 | 36.65 | 36.53 | 36.53 | 722 | +0.01(+0.02%) |
May 20, 2015 | 36.80 | 36.80 | 36.43 | 36.52 | 1,144 | -0.25(-0.68%) |
May 19, 2015 | 36.75 | 36.78 | 36.65 | 36.78 | 2,270 | -0.20(-0.53%) |
May 18, 2015 | 37.14 | 37.14 | 36.82 | 36.97 | 27,039 | -0.11(-0.30%) |
May 15, 2015 | 37.07 | 37.19 | 36.92 | 37.08 | 1,390 | -0.18(-0.49%) |
May 14, 2015 | 37.51 | 37.51 | 37.12 | 37.26 | 4,105 | +0.12(+0.33%) |
May 13, 2015 | 37.36 | 37.36 | 37.07 | 37.14 | 3,094 | -0.02(-0.07%) |
May 12, 2015 | 37.68 | 37.68 | 37.14 | 37.17 | 2,946 | +0.43(+1.16%) |
May 11, 2015 | 36.90 | 36.90 | 36.63 | 36.74 | 4,919 | -1.16(-3.06%) |
May 08, 2015 | 37.88 | 37.95 | 37.85 | 37.90 | 5,288 | -0.18(-0.48%) |
May 07, 2015 | 37.97 | 38.09 | 37.97 | 38.09 | 632 | -0.01(-0.02%) |
May 06, 2015 | 38.41 | 38.41 | 38.02 | 38.09 | 1,545 | +0.46(+1.22%) |
May 05, 2015 | 37.95 | 37.95 | 37.62 | 37.63 | 8,303 | -0.34(-0.90%) |
May 04, 2015 | 37.93 | 38.29 | 37.93 | 37.97 | 5,110 | -0.05(-0.13%) |