Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.67 | 36.93 | 35.55 | 36.54 | 44,073 | +0.93(+2.62%) |
Jul 30, 2015 | 35.66 | 35.85 | 35.14 | 35.61 | 43,062 | -0.03(-0.08%) |
Jul 29, 2015 | 34.49 | 35.88 | 34.49 | 35.64 | 49,443 | +1.12(+3.24%) |
Jul 28, 2015 | 34.23 | 34.68 | 33.80 | 34.52 | 55,018 | +0.35(+1.03%) |
Jul 27, 2015 | 34.66 | 34.66 | 33.61 | 34.17 | 53,030 | -0.50(-1.44%) |
Jul 24, 2015 | 35.85 | 35.85 | 34.47 | 34.67 | 57,926 | -1.16(-3.23%) |
Jul 23, 2015 | 36.96 | 37.11 | 35.80 | 35.82 | 76,349 | -1.14(-3.08%) |
Jul 22, 2015 | 36.76 | 37.14 | 36.43 | 36.96 | 35,470 | +0.21(+0.56%) |
Jul 21, 2015 | 36.74 | 37.29 | 36.68 | 36.75 | 34,136 | +0.05(+0.13%) |
Jul 20, 2015 | 36.89 | 37.23 | 36.58 | 36.71 | 35,641 | -0.03(-0.08%) |
Jul 17, 2015 | 37.13 | 37.20 | 36.70 | 36.74 | 85,266 | -0.28(-0.77%) |
Jul 16, 2015 | 37.11 | 37.54 | 36.47 | 37.02 | 108,788 | +0.13(+0.35%) |
Jul 15, 2015 | 36.74 | 37.09 | 36.74 | 36.89 | 35,641 | +0.08(+0.21%) |
Jul 14, 2015 | 36.97 | 37.24 | 36.38 | 36.81 | 77,782 | -0.24(-0.64%) |
Jul 13, 2015 | 36.08 | 37.09 | 35.81 | 37.05 | 52,507 | +1.24(+3.45%) |
Jul 10, 2015 | 35.99 | 36.28 | 35.55 | 35.81 | 48,055 | +0.20(+0.55%) |
Jul 09, 2015 | 35.62 | 35.89 | 35.07 | 35.62 | 93,987 | +0.40(+1.14%) |
Jul 08, 2015 | 35.81 | 36.28 | 34.57 | 35.22 | 62,093 | -0.78(-2.18%) |
Jul 07, 2015 | 36.26 | 36.26 | 35.00 | 36.00 | 71,123 | -0.30(-0.84%) |
Jul 06, 2015 | 35.91 | 36.81 | 35.59 | 36.30 | 102,036 | +0.27(+0.76%) |
Jul 02, 2015 | 36.24 | 36.03 | 36.03 | 36.03 | 77,907 | -0.20(-0.54%) |
Jul 01, 2015 | 36.09 | 36.74 | 35.78 | 36.23 | 102,403 | +0.47(+1.32%) |
Jun 30, 2015 | 36.67 | 36.67 | 35.09 | 35.75 | 150,274 | -0.49(-1.35%) |
Jun 29, 2015 | 38.09 | 38.25 | 36.22 | 36.24 | 129,022 | -2.07(-5.40%) |
Jun 26, 2015 | 38.16 | 38.48 | 37.39 | 38.31 | 709,953 | +0.36(+0.96%) |
Jun 25, 2015 | 38.77 | 38.77 | 37.73 | 37.95 | 53,278 | -0.42(-1.10%) |
Jun 24, 2015 | 38.78 | 39.40 | 38.13 | 38.37 | 62,190 | -0.31(-0.81%) |
Jun 23, 2015 | 38.26 | 38.80 | 38.23 | 38.69 | 51,546 | +0.44(+1.15%) |
Jun 22, 2015 | 39.50 | 39.50 | 38.23 | 38.25 | 43,199 | -1.46(-3.68%) |
Jun 19, 2015 | 38.39 | 39.82 | 37.91 | 39.71 | 133,195 | +1.49(+3.90%) |
Jun 18, 2015 | 38.33 | 38.61 | 38.22 | 38.22 | 51,504 | -0.13(-0.33%) |
Jun 17, 2015 | 38.22 | 38.47 | 38.06 | 38.34 | 49,433 | +0.10(+0.26%) |
Jun 16, 2015 | 38.04 | 38.54 | 37.59 | 38.25 | 85,867 | +0.35(+0.93%) |
Jun 15, 2015 | 37.75 | 38.15 | 37.27 | 37.89 | 109,618 | +0.06(+0.16%) |
Jun 12, 2015 | 38.56 | 38.84 | 37.34 | 37.83 | 129,482 | -1.01(-2.60%) |
Jun 11, 2015 | 39.07 | 39.43 | 38.36 | 38.84 | 157,270 | +0.12(+0.30%) |
Jun 10, 2015 | 38.72 | 40.13 | 37.59 | 38.73 | 144,189 | +0.08(+0.20%) |
Jun 09, 2015 | 38.14 | 40.37 | 38.04 | 38.65 | 171,204 | +0.65(+1.70%) |
Jun 08, 2015 | 40.12 | 40.34 | 37.90 | 38.00 | 143,582 | -1.98(-4.95%) |
Jun 05, 2015 | 38.10 | 40.70 | 37.26 | 39.98 | 178,430 | +2.25(+5.95%) |
Jun 04, 2015 | 41.57 | 41.68 | 37.29 | 37.74 | 313,376 | -4.04(-9.67%) |
Jun 03, 2015 | 41.18 | 42.06 | 41.18 | 41.78 | 76,864 | +0.58(+1.40%) |
Jun 02, 2015 | 41.08 | 42.02 | 40.37 | 41.20 | 27,172 | +0.24(+0.57%) |
Jun 01, 2015 | 40.66 | 41.37 | 40.28 | 40.96 | 47,462 | +0.37(+0.92%) |
May 29, 2015 | 40.72 | 40.95 | 39.97 | 40.59 | 52,952 | -0.15(-0.36%) |
May 28, 2015 | 41.12 | 41.12 | 40.15 | 40.74 | 59,939 | -0.50(-1.21%) |
May 27, 2015 | 41.30 | 41.66 | 40.28 | 41.24 | 48,270 | -0.21(-0.50%) |
May 26, 2015 | 41.65 | 42.05 | 41.34 | 41.44 | 39,148 | -0.40(-0.96%) |
May 22, 2015 | 41.62 | 41.84 | 41.84 | 41.84 | 27,736 | +0.05(+0.12%) |
May 21, 2015 | 41.19 | 41.83 | 41.12 | 41.80 | 43,730 | +0.60(+1.45%) |
May 20, 2015 | 40.80 | 41.32 | 40.14 | 41.20 | 45,044 | +0.45(+1.11%) |
May 19, 2015 | 41.43 | 41.90 | 40.17 | 40.75 | 36,921 | -0.76(-1.82%) |
May 18, 2015 | 40.29 | 41.91 | 39.86 | 41.50 | 84,310 | +1.18(+2.92%) |
May 15, 2015 | 39.22 | 40.34 | 39.01 | 40.32 | 67,288 | +1.12(+2.85%) |
May 14, 2015 | 38.11 | 39.47 | 37.42 | 39.21 | 143,940 | +1.15(+3.01%) |
May 13, 2015 | 35.22 | 38.73 | 35.22 | 38.06 | 126,326 | +3.22(+9.23%) |
May 12, 2015 | 35.79 | 35.92 | 34.37 | 34.84 | 53,596 | -1.14(-3.16%) |
May 11, 2015 | 35.61 | 36.15 | 35.60 | 35.98 | 35,340 | +0.25(+0.71%) |
May 08, 2015 | 35.66 | 36.28 | 35.47 | 35.73 | 32,173 | +0.07(+0.19%) |
May 07, 2015 | 37.05 | 37.05 | 35.41 | 35.66 | 45,414 | -1.63(-4.37%) |
May 06, 2015 | 37.95 | 38.37 | 36.85 | 37.28 | 37,245 | -0.81(-2.14%) |
May 05, 2015 | 39.29 | 39.40 | 37.54 | 38.10 | 35,688 | -1.27(-3.24%) |
May 04, 2015 | 38.43 | 40.18 | 38.43 | 39.37 | 51,304 | +0.76(+1.98%) |