Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.58 | 35.40 | 34.36 | 34.52 | 186,825 | -0.13(-0.38%) |
Jul 30, 2015 | 34.69 | 35.93 | 34.52 | 34.65 | 396,743 | -0.09(-0.26%) |
Jul 29, 2015 | 35.74 | 36.17 | 34.04 | 34.74 | 636,517 | -1.04(-2.91%) |
Jul 28, 2015 | 35.17 | 36.36 | 34.67 | 35.78 | 339,640 | +0.90(+2.58%) |
Jul 27, 2015 | 35.72 | 35.72 | 33.86 | 34.88 | 635,447 | -1.10(-3.06%) |
Jul 24, 2015 | 37.05 | 37.88 | 35.93 | 35.98 | 499,668 | -0.96(-2.60%) |
Jul 23, 2015 | 38.34 | 38.45 | 35.89 | 36.94 | 1,367,874 | -1.79(-4.62%) |
Jul 22, 2015 | 37.98 | 39.80 | 37.92 | 38.73 | 396,335 | +0.66(+1.73%) |
Jul 21, 2015 | 38.09 | 39.20 | 37.72 | 38.07 | 275,293 | -0.13(-0.34%) |
Jul 20, 2015 | 39.15 | 39.16 | 37.72 | 38.20 | 570,058 | -0.78(-2.00%) |
Jul 17, 2015 | 38.62 | 39.57 | 38.62 | 38.98 | 641,287 | +0.17(+0.44%) |
Jul 16, 2015 | 39.17 | 39.32 | 38.60 | 38.81 | 409,929 | -0.27(-0.69%) |
Jul 15, 2015 | 39.39 | 39.56 | 38.44 | 39.08 | 529,551 | -0.39(-0.99%) |
Jul 14, 2015 | 39.37 | 40.07 | 38.43 | 39.47 | 811,178 | +0.06(+0.15%) |
Jul 13, 2015 | 41.11 | 41.40 | 39.05 | 39.41 | 1,117,077 | -1.58(-3.85%) |
Jul 10, 2015 | 40.87 | 41.71 | 40.40 | 40.99 | 594,587 | +0.24(+0.59%) |
Jul 09, 2015 | 42.98 | 42.99 | 40.22 | 40.75 | 1,357,266 | -1.78(-4.19%) |
Jul 08, 2015 | 43.29 | 43.85 | 41.65 | 42.53 | 722,931 | -0.96(-2.21%) |
Jul 07, 2015 | 41.32 | 43.72 | 40.40 | 43.49 | 746,041 | +2.14(+5.18%) |
Jul 06, 2015 | 41.48 | 42.29 | 40.76 | 41.35 | 361,088 | -0.35(-0.84%) |
Jul 02, 2015 | 41.78 | 41.70 | 41.70 | 41.70 | 472,300 | -0.12(-0.29%) |
Jul 01, 2015 | 39.94 | 41.86 | 39.92 | 41.82 | 416,688 | +2.12(+5.34%) |
Jun 30, 2015 | 39.92 | 40.18 | 38.72 | 39.70 | 573,454 | -0.02(-0.05%) |
Jun 29, 2015 | 41.59 | 42.01 | 39.65 | 39.72 | 497,257 | -2.29(-5.45%) |
Jun 26, 2015 | 42.30 | 42.42 | 41.53 | 42.01 | 1,000,018 | -0.08(-0.19%) |
Jun 25, 2015 | 41.92 | 42.35 | 41.44 | 42.09 | 315,137 | +0.44(+1.06%) |
Jun 24, 2015 | 41.94 | 42.61 | 41.19 | 41.65 | 604,831 | -0.29(-0.69%) |
Jun 23, 2015 | 41.67 | 42.75 | 41.46 | 41.94 | 895,688 | +0.12(+0.29%) |
Jun 22, 2015 | 41.36 | 42.02 | 40.90 | 41.82 | 710,998 | +0.57(+1.38%) |
Jun 19, 2015 | 41.06 | 41.45 | 40.69 | 41.25 | 805,515 | +0.39(+0.95%) |
Jun 18, 2015 | 40.02 | 41.28 | 39.86 | 40.86 | 484,795 | +1.04(+2.61%) |
Jun 17, 2015 | 40.63 | 40.63 | 39.76 | 39.82 | 549,268 | -0.54(-1.34%) |
Jun 16, 2015 | 40.91 | 41.12 | 40.23 | 40.36 | 411,150 | -0.63(-1.54%) |
Jun 15, 2015 | 40.33 | 41.10 | 39.86 | 40.99 | 651,690 | +0.56(+1.39%) |
Jun 12, 2015 | 39.66 | 40.65 | 39.43 | 40.43 | 426,845 | +0.44(+1.10%) |
Jun 11, 2015 | 40.02 | 40.75 | 39.45 | 39.99 | 532,640 | +0.19(+0.48%) |
Jun 10, 2015 | 39.22 | 39.98 | 38.63 | 39.80 | 609,613 | +0.58(+1.48%) |
Jun 09, 2015 | 37.88 | 39.28 | 36.82 | 39.22 | 547,029 | +1.50(+3.98%) |
Jun 08, 2015 | 38.40 | 38.40 | 37.38 | 37.72 | 413,162 | -0.64(-1.67%) |
Jun 05, 2015 | 38.77 | 39.23 | 37.90 | 38.36 | 651,071 | -0.63(-1.62%) |
Jun 04, 2015 | 38.50 | 39.19 | 37.04 | 38.99 | 1,517,685 | +0.45(+1.17%) |
Jun 03, 2015 | 38.40 | 40.15 | 37.37 | 38.54 | 2,184,787 | +0.47(+1.23%) |
Jun 02, 2015 | 38.35 | 40.50 | 36.42 | 38.07 | 4,224,434 | +2.53(+7.12%) |
Jun 01, 2015 | 37.28 | 37.28 | 35.36 | 35.54 | 1,233,520 | -1.45(-3.92%) |
May 29, 2015 | 37.68 | 38.01 | 36.92 | 36.99 | 871,092 | -0.32(-0.86%) |
May 28, 2015 | 36.96 | 38.20 | 36.37 | 37.31 | 1,034,842 | +0.41(+1.11%) |
May 27, 2015 | 39.83 | 39.90 | 36.62 | 36.90 | 2,262,264 | -2.64(-6.68%) |
May 26, 2015 | 40.06 | 40.06 | 39.11 | 39.54 | 403,591 | -0.47(-1.17%) |
May 22, 2015 | 39.22 | 40.01 | 40.01 | 40.01 | 624,600 | -0.09(-0.22%) |
May 21, 2015 | 40.78 | 40.78 | 39.90 | 40.10 | 365,480 | -0.54(-1.33%) |
May 20, 2015 | 40.85 | 41.13 | 39.81 | 40.64 | 519,486 | -0.38(-0.93%) |
May 19, 2015 | 41.50 | 41.60 | 39.50 | 41.02 | 1,263,288 | -0.49(-1.18%) |
May 18, 2015 | 40.00 | 41.91 | 39.78 | 41.51 | 928,586 | +1.52(+3.80%) |
May 15, 2015 | 38.92 | 40.00 | 38.61 | 39.99 | 586,794 | +0.97(+2.47%) |
May 14, 2015 | 38.84 | 39.26 | 37.84 | 39.02 | 831,200 | +0.17(+0.45%) |
May 13, 2015 | 37.89 | 38.88 | 37.09 | 38.85 | 807,336 | +1.05(+2.78%) |
May 12, 2015 | 35.85 | 38.38 | 35.02 | 37.80 | 1,327,949 | +1.49(+4.10%) |
May 11, 2015 | 34.53 | 36.55 | 33.52 | 36.31 | 1,306,038 | +3.41(+10.36%) |
May 08, 2015 | 33.00 | 33.46 | 32.31 | 32.90 | 614,043 | +0.23(+0.70%) |
May 07, 2015 | 30.92 | 33.76 | 30.90 | 32.67 | 1,194,763 | +2.00(+6.52%) |
May 06, 2015 | 31.15 | 31.33 | 29.73 | 30.67 | 458,097 | -0.40(-1.29%) |
May 05, 2015 | 32.32 | 32.50 | 30.16 | 31.07 | 929,967 | +1.02(+3.39%) |
May 04, 2015 | 29.53 | 30.23 | 29.11 | 30.05 | 426,363 | +0.67(+2.28%) |