Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.27 | 38.35 | 38.21 | 38.26 | 38,217 | +0.14(+0.38%) |
Jul 30, 2015 | 38.13 | 38.14 | 37.93 | 38.12 | 196,967 | -0.07(-0.19%) |
Jul 29, 2015 | 37.99 | 38.23 | 37.95 | 38.19 | 77,523 | +0.20(+0.53%) |
Jul 28, 2015 | 37.72 | 37.99 | 37.64 | 37.99 | 36,288 | +0.33(+0.88%) |
Jul 27, 2015 | 37.71 | 37.74 | 37.54 | 37.66 | 88,402 | -0.23(-0.62%) |
Jul 24, 2015 | 38.15 | 38.15 | 37.81 | 37.89 | 34,179 | -0.32(-0.84%) |
Jul 23, 2015 | 38.39 | 38.39 | 38.15 | 38.22 | 29,719 | -0.12(-0.32%) |
Jul 22, 2015 | 38.40 | 38.40 | 38.18 | 38.34 | 22,268 | -0.17(-0.44%) |
Jul 21, 2015 | 38.49 | 38.62 | 38.41 | 38.51 | 51,975 | -0.09(-0.23%) |
Jul 20, 2015 | 38.60 | 38.64 | 38.46 | 38.59 | 25,896 | +0.04(+0.10%) |
Jul 17, 2015 | 38.54 | 38.55 | 38.47 | 38.55 | 51,626 | -0.04(-0.10%) |
Jul 16, 2015 | 38.54 | 38.62 | 38.51 | 38.59 | 51,037 | +0.32(+0.84%) |
Jul 15, 2015 | 38.49 | 38.49 | 38.26 | 38.27 | 25,669 | -0.06(-0.17%) |
Jul 14, 2015 | 38.33 | 38.43 | 38.27 | 38.34 | 24,680 | +0.06(+0.17%) |
Jul 13, 2015 | 38.76 | 38.76 | 38.12 | 38.27 | 56,662 | +0.27(+0.70%) |
Jul 10, 2015 | 37.86 | 38.02 | 37.84 | 38.01 | 35,599 | +0.58(+1.55%) |
Jul 09, 2015 | 37.70 | 37.87 | 37.34 | 37.42 | 50,546 | +0.23(+0.63%) |
Jul 08, 2015 | 37.52 | 37.52 | 37.17 | 37.19 | 64,752 | -0.63(-1.66%) |
Jul 07, 2015 | 37.86 | 37.86 | 37.19 | 37.82 | 52,776 | +0.08(+0.21%) |
Jul 06, 2015 | 38.12 | 38.12 | 37.59 | 37.74 | 40,672 | -0.39(-1.02%) |
Jul 02, 2015 | 38.25 | 38.13 | 38.13 | 38.13 | 39,409 | +0.06(+0.15%) |
Jul 01, 2015 | 38.30 | 38.30 | 37.75 | 38.07 | 46,637 | +0.14(+0.36%) |
Jun 30, 2015 | 38.03 | 38.06 | 37.84 | 37.94 | 39,191 | +0.17(+0.44%) |
Jun 29, 2015 | 38.24 | 38.36 | 37.77 | 37.77 | 42,324 | -0.82(-2.11%) |
Jun 26, 2015 | 38.61 | 38.67 | 38.49 | 38.58 | 27,256 | -0.06(-0.14%) |
Jun 25, 2015 | 38.83 | 38.83 | 38.54 | 38.64 | 29,723 | -0.05(-0.12%) |
Jun 24, 2015 | 38.89 | 38.89 | 38.61 | 38.69 | 52,426 | -0.25(-0.64%) |
Jun 23, 2015 | 39.00 | 39.00 | 38.84 | 38.93 | 39,765 | +0.06(+0.16%) |
Jun 22, 2015 | 38.79 | 38.96 | 38.78 | 38.87 | 56,211 | +0.39(+1.02%) |
Jun 19, 2015 | 38.53 | 38.67 | 38.47 | 38.48 | 68,953 | -0.14(-0.35%) |
Jun 18, 2015 | 38.53 | 38.71 | 38.45 | 38.61 | 86,525 | +0.24(+0.63%) |
Jun 17, 2015 | 38.39 | 38.41 | 38.05 | 38.38 | 26,103 | +0.03(+0.08%) |
Jun 16, 2015 | 38.12 | 38.35 | 38.11 | 38.34 | 69,398 | +0.12(+0.31%) |
Jun 15, 2015 | 39.01 | 39.01 | 38.06 | 38.22 | 38,457 | -0.20(-0.52%) |
Jun 12, 2015 | 38.54 | 38.54 | 38.34 | 38.42 | 41,541 | -0.19(-0.50%) |
Jun 11, 2015 | 38.65 | 38.65 | 38.47 | 38.61 | 44,181 | +0.11(+0.29%) |
Jun 10, 2015 | 38.12 | 38.53 | 38.12 | 38.50 | 19,814 | +0.48(+1.27%) |
Jun 09, 2015 | 38.14 | 38.14 | 37.91 | 38.02 | 37,033 | -0.14(-0.36%) |
Jun 08, 2015 | 38.30 | 38.30 | 38.07 | 38.16 | 39,784 | -0.10(-0.25%) |
Jun 05, 2015 | 38.34 | 38.34 | 38.09 | 38.26 | 69,242 | -0.18(-0.48%) |
Jun 04, 2015 | 38.70 | 38.70 | 38.43 | 38.44 | 39,411 | -0.31(-0.81%) |
Jun 03, 2015 | 38.69 | 38.85 | 38.69 | 38.75 | 53,881 | +0.06(+0.17%) |
Jun 02, 2015 | 38.56 | 38.79 | 38.56 | 38.69 | 100,990 | +0.02(+0.04%) |
Jun 01, 2015 | 38.73 | 38.88 | 38.50 | 38.67 | 109,191 | +0.05(+0.14%) |
May 29, 2015 | 38.97 | 38.97 | 38.61 | 38.62 | 41,874 | -0.31(-0.80%) |
May 28, 2015 | 39.71 | 39.94 | 38.70 | 38.93 | 57,668 | -0.10(-0.25%) |
May 27, 2015 | 38.89 | 39.02 | 38.77 | 39.02 | 29,340 | +0.28(+0.72%) |
May 26, 2015 | 39.11 | 39.11 | 38.67 | 38.74 | 46,918 | -0.40(-1.01%) |
May 22, 2015 | 39.23 | 39.14 | 39.14 | 39.14 | 52,512 | -0.08(-0.19%) |
May 21, 2015 | 39.11 | 39.25 | 39.11 | 39.21 | 34,929 | +0.12(+0.31%) |
May 20, 2015 | 39.22 | 39.22 | 39.04 | 39.09 | 27,982 | +0.03(+0.08%) |
May 19, 2015 | 39.13 | 39.15 | 39.01 | 39.06 | 30,927 | -0.14(-0.35%) |
May 18, 2015 | 39.21 | 39.27 | 39.09 | 39.20 | 41,064 | +0.01(+0.02%) |
May 15, 2015 | 39.19 | 39.23 | 39.06 | 39.19 | 20,183 | +0.07(+0.18%) |
May 14, 2015 | 39.01 | 39.15 | 38.95 | 39.12 | 30,184 | +0.34(+0.87%) |
May 13, 2015 | 38.80 | 38.99 | 38.70 | 38.78 | 22,175 | +0.08(+0.21%) |
May 12, 2015 | 38.65 | 38.73 | 38.48 | 38.70 | 17,759 | -0.06(-0.14%) |
May 11, 2015 | 38.97 | 38.97 | 38.70 | 38.76 | 36,969 | -0.20(-0.51%) |
May 08, 2015 | 38.77 | 39.06 | 38.77 | 38.96 | 54,202 | +0.57(+1.48%) |
May 07, 2015 | 38.41 | 38.47 | 38.26 | 38.39 | 25,733 | +0.06(+0.15%) |
May 06, 2015 | 38.49 | 38.68 | 38.24 | 38.34 | 50,903 | -0.11(-0.29%) |
May 05, 2015 | 38.90 | 38.91 | 38.45 | 38.45 | 25,219 | -0.42(-1.07%) |
May 04, 2015 | 38.98 | 38.99 | 38.85 | 38.86 | 141,540 | +0.04(+0.10%) |