Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.99 | 38.78 | 37.67 | 38.31 | 226,287 | +0.59(+1.55%) |
Jul 30, 2015 | 37.78 | 37.95 | 37.17 | 37.73 | 172,841 | -0.05(-0.13%) |
Jul 29, 2015 | 37.49 | 38.13 | 37.49 | 37.78 | 113,402 | +0.05(+0.13%) |
Jul 28, 2015 | 36.62 | 38.20 | 35.88 | 37.73 | 278,109 | +0.84(+2.28%) |
Jul 27, 2015 | 38.27 | 38.48 | 36.70 | 36.88 | 253,914 | -1.74(-4.51%) |
Jul 24, 2015 | 38.40 | 38.92 | 38.07 | 38.63 | 154,770 | +0.34(+0.88%) |
Jul 23, 2015 | 39.63 | 39.86 | 38.10 | 38.29 | 200,078 | -1.34(-3.39%) |
Jul 22, 2015 | 39.13 | 39.84 | 39.02 | 39.63 | 134,400 | +0.28(+0.71%) |
Jul 21, 2015 | 40.02 | 40.48 | 38.92 | 39.35 | 184,894 | -0.83(-2.06%) |
Jul 20, 2015 | 40.60 | 40.60 | 40.10 | 40.18 | 246,041 | -0.27(-0.67%) |
Jul 17, 2015 | 40.35 | 40.54 | 40.03 | 40.45 | 97,749 | +0.10(+0.25%) |
Jul 16, 2015 | 40.73 | 40.73 | 39.86 | 40.35 | 176,430 | -0.31(-0.77%) |
Jul 15, 2015 | 40.70 | 40.91 | 40.43 | 40.67 | 109,414 | -0.06(-0.16%) |
Jul 14, 2015 | 40.18 | 40.74 | 40.03 | 40.73 | 77,918 | +0.45(+1.12%) |
Jul 13, 2015 | 39.90 | 40.38 | 39.84 | 40.28 | 84,417 | +0.24(+0.59%) |
Jul 10, 2015 | 39.99 | 40.06 | 39.57 | 40.05 | 152,993 | +0.65(+1.65%) |
Jul 09, 2015 | 39.84 | 40.31 | 39.20 | 39.40 | 143,238 | -0.31(-0.79%) |
Jul 08, 2015 | 38.99 | 39.79 | 38.93 | 39.71 | 346,887 | +0.72(+1.85%) |
Jul 07, 2015 | 39.13 | 39.13 | 37.92 | 38.99 | 216,668 | -0.06(-0.16%) |
Jul 06, 2015 | 38.95 | 39.20 | 38.71 | 39.05 | 66,930 | -0.06(-0.16%) |
Jul 02, 2015 | 39.03 | 39.12 | 39.12 | 39.12 | 113,428 | +0.06(+0.16%) |
Jul 01, 2015 | 39.04 | 39.11 | 38.70 | 39.05 | 164,322 | +0.14(+0.37%) |
Jun 30, 2015 | 38.83 | 39.28 | 38.67 | 38.91 | 271,044 | +0.24(+0.63%) |
Jun 29, 2015 | 38.98 | 39.46 | 38.66 | 38.67 | 221,990 | -0.88(-2.22%) |
Jun 26, 2015 | 39.35 | 39.62 | 39.12 | 39.55 | 1,538,678 | +0.18(+0.45%) |
Jun 25, 2015 | 39.78 | 39.88 | 39.28 | 39.37 | 153,810 | -0.23(-0.58%) |
Jun 24, 2015 | 40.26 | 40.61 | 39.53 | 39.60 | 165,328 | -0.63(-1.56%) |
Jun 23, 2015 | 40.70 | 40.73 | 39.97 | 40.23 | 222,025 | -0.44(-1.07%) |
Jun 22, 2015 | 41.54 | 41.55 | 40.56 | 40.66 | 125,866 | -0.76(-1.83%) |
Jun 19, 2015 | 41.73 | 42.06 | 41.25 | 41.42 | 62,353 | -0.26(-0.63%) |
Jun 18, 2015 | 42.19 | 42.47 | 41.60 | 41.68 | 134,705 | -0.43(-1.02%) |
Jun 17, 2015 | 41.78 | 42.19 | 41.48 | 42.11 | 111,952 | +0.37(+0.89%) |
Jun 16, 2015 | 40.85 | 41.75 | 40.84 | 41.74 | 169,044 | +0.84(+2.04%) |
Jun 15, 2015 | 40.97 | 41.11 | 40.56 | 40.90 | 262,317 | -0.01(-0.03%) |
Jun 12, 2015 | 41.05 | 41.05 | 40.71 | 40.92 | 136,580 | -0.17(-0.42%) |
Jun 11, 2015 | 41.70 | 41.73 | 41.03 | 41.09 | 150,157 | -0.49(-1.17%) |
Jun 10, 2015 | 41.66 | 41.78 | 41.06 | 41.58 | 135,977 | +0.29(+0.71%) |
Jun 09, 2015 | 41.04 | 41.42 | 40.65 | 41.28 | 140,483 | +0.26(+0.64%) |
Jun 08, 2015 | 40.97 | 41.37 | 40.47 | 41.02 | 140,445 | +0.11(+0.28%) |
Jun 05, 2015 | 41.06 | 41.14 | 40.56 | 40.90 | 188,549 | -0.25(-0.61%) |
Jun 04, 2015 | 41.28 | 41.55 | 40.46 | 41.15 | 278,175 | -0.13(-0.31%) |
Jun 03, 2015 | 41.37 | 41.68 | 41.13 | 41.28 | 177,307 | -0.24(-0.57%) |
Jun 02, 2015 | 41.50 | 41.85 | 41.42 | 41.52 | 500,292 | -0.24(-0.56%) |
Jun 01, 2015 | 42.53 | 42.95 | 41.33 | 41.75 | 426,753 | -0.78(-1.83%) |
May 29, 2015 | 42.24 | 42.76 | 42.07 | 42.53 | 253,525 | +0.49(+1.17%) |
May 28, 2015 | 41.75 | 42.04 | 41.63 | 42.04 | 91,090 | +0.20(+0.49%) |
May 27, 2015 | 41.26 | 42.03 | 41.06 | 41.83 | 298,384 | +0.68(+1.65%) |
May 26, 2015 | 40.71 | 41.40 | 40.43 | 41.16 | 206,024 | +0.40(+0.99%) |
May 22, 2015 | 40.41 | 40.75 | 40.75 | 40.75 | 106,632 | +0.42(+1.03%) |
May 21, 2015 | 40.61 | 40.92 | 40.20 | 40.34 | 113,348 | -0.25(-0.63%) |
May 20, 2015 | 41.24 | 41.27 | 40.55 | 40.59 | 179,326 | -0.73(-1.77%) |
May 19, 2015 | 41.22 | 41.38 | 40.37 | 41.33 | 188,146 | +0.36(+0.88%) |
May 18, 2015 | 41.11 | 41.42 | 40.73 | 40.97 | 107,897 | -0.07(-0.17%) |
May 15, 2015 | 41.26 | 41.57 | 40.73 | 41.04 | 273,821 | +0.11(+0.28%) |
May 14, 2015 | 40.97 | 41.06 | 40.67 | 40.92 | 132,210 | +0.01(+0.03%) |
May 13, 2015 | 40.50 | 40.97 | 40.24 | 40.91 | 206,864 | +0.66(+1.65%) |
May 12, 2015 | 39.85 | 40.27 | 39.55 | 40.25 | 103,284 | +0.35(+0.87%) |
May 11, 2015 | 40.30 | 40.43 | 39.85 | 39.90 | 115,665 | -0.43(-1.07%) |
May 08, 2015 | 40.90 | 41.08 | 40.20 | 40.33 | 188,477 | -0.23(-0.57%) |
May 07, 2015 | 40.34 | 40.56 | 39.77 | 40.56 | 190,056 | +0.23(+0.56%) |
May 06, 2015 | 40.04 | 40.35 | 39.16 | 40.34 | 290,554 | +0.85(+2.14%) |
May 05, 2015 | 40.88 | 40.88 | 39.49 | 39.49 | 197,750 | -1.30(-3.20%) |
May 04, 2015 | 40.97 | 40.97 | 39.94 | 40.80 | 172,586 | +0.00(+0.00%) |