Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.35 | 33.20 | 31.95 | 32.25 | 10,274 | +0.00(+0.00%) |
Jul 30, 2015 | 32.95 | 33.75 | 31.90 | 32.25 | 11,353 | -1.40(-4.16%) |
Jul 29, 2015 | 32.65 | 33.75 | 32.25 | 33.65 | 7,060 | +0.85(+2.59%) |
Jul 28, 2015 | 32.70 | 33.85 | 31.82 | 32.80 | 10,083 | +0.55(+1.71%) |
Jul 27, 2015 | 33.25 | 33.25 | 31.75 | 32.25 | 26,642 | -0.95(-2.86%) |
Jul 24, 2015 | 34.10 | 34.26 | 33.00 | 33.20 | 23,244 | -0.75(-2.21%) |
Jul 23, 2015 | 35.00 | 35.90 | 33.50 | 33.95 | 11,211 | -0.90(-2.58%) |
Jul 22, 2015 | 35.05 | 35.70 | 33.86 | 34.85 | 10,511 | -0.65(-1.83%) |
Jul 21, 2015 | 33.75 | 35.50 | 33.60 | 35.50 | 19,599 | +1.50(+4.41%) |
Jul 20, 2015 | 36.10 | 36.35 | 33.90 | 34.00 | 27,064 | -2.25(-6.21%) |
Jul 17, 2015 | 33.10 | 36.60 | 33.00 | 36.25 | 48,406 | +3.25(+9.85%) |
Jul 16, 2015 | 34.25 | 34.90 | 32.00 | 33.00 | 53,598 | +2.30(+7.49%) |
Jul 15, 2015 | 31.20 | 32.00 | 30.50 | 30.70 | 13,676 | -1.00(-3.15%) |
Jul 14, 2015 | 32.60 | 32.75 | 31.05 | 31.70 | 16,633 | -0.70(-2.16%) |
Jul 13, 2015 | 30.75 | 32.85 | 30.75 | 32.40 | 29,783 | +1.65(+5.37%) |
Jul 10, 2015 | 30.25 | 31.67 | 30.25 | 30.75 | 8,440 | +0.55(+1.82%) |
Jul 09, 2015 | 30.60 | 30.82 | 29.75 | 30.20 | 16,940 | -0.40(-1.31%) |
Jul 08, 2015 | 29.60 | 31.45 | 29.35 | 30.60 | 36,185 | +1.10(+3.73%) |
Jul 07, 2015 | 30.00 | 30.80 | 27.91 | 29.50 | 43,958 | -0.90(-2.96%) |
Jul 06, 2015 | 32.95 | 33.25 | 30.05 | 30.40 | 71,653 | -3.05(-9.12%) |
Jul 02, 2015 | 32.70 | 33.45 | 33.45 | 33.45 | 49,140 | +0.45(+1.36%) |
Jul 01, 2015 | 34.30 | 35.25 | 32.75 | 33.00 | 21,226 | -1.20(-3.51%) |
Jun 30, 2015 | 34.75 | 35.65 | 33.85 | 34.20 | 25,433 | -0.45(-1.30%) |
Jun 29, 2015 | 35.15 | 36.50 | 34.60 | 34.65 | 16,352 | -1.30(-3.62%) |
Jun 26, 2015 | 37.60 | 37.70 | 34.65 | 35.95 | 40,162 | -1.60(-4.26%) |
Jun 25, 2015 | 38.95 | 38.95 | 37.55 | 37.55 | 12,577 | -0.55(-1.44%) |
Jun 24, 2015 | 39.50 | 39.50 | 37.80 | 38.10 | 11,171 | -1.40(-3.54%) |
Jun 23, 2015 | 37.90 | 39.70 | 37.50 | 39.50 | 21,214 | +1.70(+4.50%) |
Jun 22, 2015 | 37.95 | 38.40 | 37.50 | 37.80 | 21,499 | -0.15(-0.40%) |
Jun 19, 2015 | 38.80 | 39.30 | 37.90 | 37.95 | 10,482 | -0.75(-1.94%) |
Jun 18, 2015 | 39.00 | 39.50 | 38.65 | 38.70 | 12,590 | -0.25(-0.64%) |
Jun 17, 2015 | 38.85 | 39.45 | 38.62 | 38.95 | 8,901 | +0.05(+0.13%) |
Jun 16, 2015 | 39.10 | 39.70 | 38.65 | 38.90 | 9,414 | -0.15(-0.38%) |
Jun 15, 2015 | 41.05 | 41.05 | 38.00 | 39.05 | 8,993 | +0.95(+2.49%) |
Jun 12, 2015 | 39.00 | 39.75 | 37.70 | 38.10 | 31,109 | -1.50(-3.79%) |
Jun 11, 2015 | 39.35 | 40.20 | 38.90 | 39.60 | 12,256 | +0.35(+0.89%) |
Jun 10, 2015 | 39.00 | 41.30 | 38.85 | 39.25 | 40,709 | +0.15(+0.38%) |
Jun 09, 2015 | 39.25 | 40.00 | 38.95 | 39.10 | 6,026 | -0.15(-0.38%) |
Jun 08, 2015 | 39.50 | 39.75 | 38.84 | 39.25 | 9,819 | -0.40(-1.01%) |
Jun 05, 2015 | 38.50 | 40.00 | 38.50 | 39.65 | 16,568 | +1.00(+2.59%) |
Jun 04, 2015 | 39.25 | 39.30 | 38.90 | 38.65 | 13,334 | -0.65(-1.65%) |
Jun 03, 2015 | 38.15 | 39.49 | 38.15 | 39.30 | 16,585 | +0.95(+2.48%) |
Jun 02, 2015 | 37.55 | 38.50 | 37.50 | 38.35 | 16,288 | +0.65(+1.72%) |
Jun 01, 2015 | 38.20 | 38.30 | 37.50 | 37.70 | 12,774 | -0.45(-1.18%) |
May 29, 2015 | 38.55 | 38.90 | 37.80 | 38.15 | 17,989 | -0.85(-2.18%) |
May 28, 2015 | 39.05 | 39.05 | 37.95 | 39.00 | 16,905 | +0.05(+0.13%) |
May 27, 2015 | 38.75 | 39.50 | 37.60 | 38.95 | 23,491 | +0.20(+0.52%) |
May 26, 2015 | 38.65 | 38.75 | 38.00 | 38.75 | 9,261 | +0.10(+0.26%) |
May 22, 2015 | 38.75 | 38.65 | 38.65 | 38.65 | 38,040 | -0.35(-0.90%) |
May 21, 2015 | 39.40 | 40.70 | 38.65 | 39.00 | 52,417 | -0.70(-1.76%) |
May 20, 2015 | 38.70 | 39.90 | 38.00 | 39.70 | 61,825 | +0.60(+1.53%) |
May 19, 2015 | 40.30 | 40.60 | 37.75 | 39.10 | 86,890 | -1.35(-3.34%) |
May 18, 2015 | 40.00 | 40.65 | 39.00 | 40.45 | 25,406 | +0.15(+0.37%) |
May 15, 2015 | 39.70 | 40.30 | 38.55 | 40.30 | 45,501 | +1.20(+3.07%) |
May 14, 2015 | 38.95 | 39.75 | 38.55 | 39.10 | 26,300 | +0.50(+1.30%) |
May 13, 2015 | 41.45 | 41.75 | 38.70 | 38.60 | 57,885 | -2.65(-6.42%) |
May 12, 2015 | 41.50 | 41.85 | 40.75 | 41.25 | 51,241 | -0.40(-0.96%) |
May 11, 2015 | 42.10 | 42.81 | 41.20 | 41.65 | 50,111 | +0.00(+0.00%) |
May 08, 2015 | 41.20 | 42.40 | 40.10 | 41.65 | 29,716 | +1.00(+2.46%) |
May 07, 2015 | 40.10 | 41.00 | 39.73 | 40.65 | 15,138 | +0.85(+2.14%) |
May 06, 2015 | 40.55 | 40.91 | 39.50 | 39.80 | 16,954 | -0.85(-2.09%) |
May 05, 2015 | 39.70 | 40.80 | 39.55 | 40.65 | 17,255 | +0.50(+1.25%) |
May 04, 2015 | 41.60 | 42.45 | 40.05 | 40.15 | 37,917 | -0.90(-2.19%) |