Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.35 | 39.83 | 39.35 | 39.48 | 72,816 | +0.56(+1.44%) |
Jul 30, 2015 | 38.88 | 38.92 | 38.68 | 38.92 | 43,091 | -0.67(-1.69%) |
Jul 29, 2015 | 39.50 | 39.74 | 39.45 | 39.59 | 33,264 | +0.14(+0.35%) |
Jul 28, 2015 | 39.21 | 39.49 | 38.92 | 39.45 | 25,068 | +0.37(+0.95%) |
Jul 27, 2015 | 39.40 | 39.44 | 39.05 | 39.08 | 24,188 | -0.52(-1.31%) |
Jul 24, 2015 | 39.72 | 39.75 | 39.55 | 39.60 | 29,810 | -0.16(-0.40%) |
Jul 23, 2015 | 39.62 | 39.81 | 39.36 | 39.76 | 34,652 | -0.44(-1.09%) |
Jul 22, 2015 | 40.10 | 40.22 | 40.02 | 40.20 | 13,510 | -0.13(-0.32%) |
Jul 21, 2015 | 40.38 | 40.38 | 40.25 | 40.33 | 22,658 | +0.18(+0.46%) |
Jul 20, 2015 | 40.16 | 40.22 | 39.95 | 40.15 | 84,415 | +0.26(+0.64%) |
Jul 17, 2015 | 39.74 | 39.95 | 39.70 | 39.89 | 34,649 | -0.13(-0.32%) |
Jul 16, 2015 | 40.02 | 40.13 | 39.91 | 40.02 | 41,419 | +0.56(+1.42%) |
Jul 15, 2015 | 39.76 | 39.81 | 39.40 | 39.46 | 47,048 | -0.32(-0.80%) |
Jul 14, 2015 | 39.93 | 39.93 | 39.75 | 39.78 | 37,185 | +0.30(+0.76%) |
Jul 13, 2015 | 39.44 | 39.61 | 39.43 | 39.48 | 42,053 | -0.27(-0.68%) |
Jul 10, 2015 | 39.80 | 39.99 | 39.61 | 39.75 | 154,259 | +1.82(+4.80%) |
Jul 09, 2015 | 38.00 | 38.15 | 37.83 | 37.93 | 23,634 | +0.73(+1.96%) |
Jul 08, 2015 | 37.25 | 37.35 | 37.13 | 37.20 | 38,133 | -0.50(-1.33%) |
Jul 07, 2015 | 36.95 | 37.83 | 36.78 | 37.70 | 47,521 | +0.38(+1.02%) |
Jul 06, 2015 | 37.28 | 37.63 | 37.21 | 37.32 | 25,826 | -0.43(-1.14%) |
Jul 02, 2015 | 37.75 | 37.75 | 37.75 | 0 | -0.25(-0.66%) | |
Jul 01, 2015 | 38.47 | 38.55 | 37.91 | 38.00 | 33,789 | -0.17(-0.45%) |
Jun 30, 2015 | 38.26 | 38.27 | 37.83 | 38.17 | 17,251 | -0.03(-0.08%) |
Jun 29, 2015 | 38.40 | 38.62 | 38.20 | 38.20 | 21,351 | -1.15(-2.93%) |
Jun 26, 2015 | 39.62 | 39.67 | 39.30 | 39.35 | 12,081 | +0.13(+0.34%) |
Jun 25, 2015 | 39.38 | 39.42 | 39.22 | 39.22 | 23,788 | -0.04(-0.10%) |
Jun 24, 2015 | 39.32 | 39.51 | 39.17 | 39.26 | 12,939 | +0.06(+0.15%) |
Jun 23, 2015 | 39.26 | 39.53 | 39.20 | 39.20 | 31,747 | -0.10(-0.25%) |
Jun 22, 2015 | 39.27 | 39.56 | 39.26 | 39.30 | 40,069 | +0.69(+1.79%) |
Jun 19, 2015 | 38.42 | 38.68 | 38.35 | 38.61 | 24,142 | -0.08(-0.21%) |
Jun 18, 2015 | 38.47 | 39.10 | 38.46 | 38.69 | 42,473 | +0.47(+1.23%) |
Jun 17, 2015 | 38.19 | 38.40 | 38.00 | 38.22 | 32,236 | -0.30(-0.78%) |
Jun 16, 2015 | 38.12 | 38.61 | 38.12 | 38.52 | 12,011 | +0.30(+0.78%) |
Jun 15, 2015 | 38.07 | 38.24 | 38.04 | 38.22 | 45,952 | -0.04(-0.10%) |
Jun 12, 2015 | 38.00 | 38.36 | 37.83 | 38.26 | 18,921 | -0.69(-1.77%) |
Jun 11, 2015 | 39.04 | 39.19 | 38.73 | 38.95 | 17,871 | +0.46(+1.20%) |
Jun 10, 2015 | 38.02 | 38.49 | 37.98 | 38.49 | 44,195 | +0.44(+1.16%) |
Jun 09, 2015 | 38.03 | 38.15 | 37.72 | 38.05 | 32,395 | +0.15(+0.41%) |
Jun 08, 2015 | 37.72 | 37.96 | 37.65 | 37.90 | 14,981 | +0.10(+0.25%) |
Jun 05, 2015 | 37.49 | 37.80 | 37.33 | 37.80 | 34,928 | -0.85(-2.20%) |
Jun 04, 2015 | 38.52 | 39.17 | 38.52 | 38.65 | 18,973 | -0.14(-0.36%) |
Jun 03, 2015 | 38.74 | 38.90 | 38.71 | 38.79 | 19,983 | +0.22(+0.57%) |
Jun 02, 2015 | 38.44 | 38.76 | 38.38 | 38.57 | 19,653 | +0.00(+0.00%) |
Jun 01, 2015 | 38.62 | 38.65 | 38.31 | 38.57 | 25,427 | -0.73(-1.86%) |
May 29, 2015 | 39.38 | 39.47 | 39.11 | 39.30 | 55,280 | -0.30(-0.76%) |
May 28, 2015 | 39.59 | 39.85 | 39.42 | 39.60 | 44,174 | +0.12(+0.30%) |
May 27, 2015 | 39.08 | 39.55 | 39.07 | 39.48 | 20,555 | +0.08(+0.20%) |
May 26, 2015 | 39.81 | 39.81 | 39.24 | 39.40 | 24,777 | -0.63(-1.57%) |
May 22, 2015 | 40.03 | 40.03 | 40.03 | 0 | -0.27(-0.67%) | |
May 21, 2015 | 40.09 | 40.34 | 40.00 | 40.30 | 16,009 | -0.06(-0.15%) |
May 20, 2015 | 40.46 | 40.22 | 40.36 | 17,094 | -0.29(-0.71%) | |
May 19, 2015 | 40.57 | 40.70 | 40.50 | 40.65 | 15,896 | +0.27(+0.67%) |
May 18, 2015 | 40.23 | 40.54 | 40.12 | 40.38 | 14,542 | -0.16(-0.39%) |
May 15, 2015 | 40.45 | 40.58 | 40.30 | 40.54 | 11,311 | +0.09(+0.22%) |
May 14, 2015 | 40.13 | 40.45 | 40.13 | 40.45 | 19,434 | +0.90(+2.28%) |
May 13, 2015 | 39.80 | 39.90 | 39.42 | 39.55 | 18,808 | +0.14(+0.36%) |
May 12, 2015 | 39.43 | 39.48 | 39.27 | 39.41 | 14,360 | -0.39(-0.98%) |
May 11, 2015 | 39.65 | 39.96 | 39.65 | 39.80 | 52,981 | -0.43(-1.07%) |
May 08, 2015 | 40.05 | 40.30 | 40.05 | 40.23 | 25,679 | +0.53(+1.34%) |
May 07, 2015 | 39.53 | 39.81 | 39.50 | 39.70 | 22,248 | +0.12(+0.30%) |
May 06, 2015 | 39.57 | 39.65 | 39.35 | 39.58 | 11,856 | +0.31(+0.79%) |
May 05, 2015 | 39.92 | 39.12 | 39.27 | 15,367 | -0.65(-1.63%) | |
May 04, 2015 | 39.88 | 40.04 | 39.84 | 39.92 | 15,754 | +0.42(+1.06%) |