Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.64 | 37.95 | 37.23 | 37.47 | 590,754 | -0.13(-0.35%) |
Jul 30, 2015 | 36.10 | 37.90 | 36.10 | 37.60 | 1,271,784 | +1.49(+4.13%) |
Jul 29, 2015 | 35.10 | 36.72 | 34.78 | 36.11 | 2,454,526 | +1.27(+3.65%) |
Jul 28, 2015 | 33.57 | 35.50 | 33.56 | 34.84 | 5,760,285 | -4.77(-12.04%) |
Jul 27, 2015 | 40.48 | 40.48 | 39.56 | 39.61 | 619,030 | -0.96(-2.37%) |
Jul 24, 2015 | 40.61 | 40.86 | 40.06 | 40.57 | 439,798 | +0.06(+0.15%) |
Jul 23, 2015 | 40.39 | 40.98 | 40.14 | 40.51 | 423,250 | +0.35(+0.87%) |
Jul 22, 2015 | 39.95 | 40.52 | 39.95 | 40.16 | 225,043 | +0.02(+0.05%) |
Jul 21, 2015 | 40.15 | 40.66 | 40.05 | 40.14 | 355,846 | -0.13(-0.32%) |
Jul 20, 2015 | 40.00 | 40.68 | 39.63 | 40.27 | 385,038 | +0.29(+0.73%) |
Jul 17, 2015 | 40.38 | 40.38 | 39.79 | 39.98 | 303,655 | -0.45(-1.11%) |
Jul 16, 2015 | 41.16 | 41.16 | 40.23 | 40.43 | 277,427 | -0.33(-0.81%) |
Jul 15, 2015 | 41.05 | 41.36 | 40.75 | 40.76 | 240,599 | -0.55(-1.33%) |
Jul 14, 2015 | 40.91 | 41.47 | 40.91 | 41.31 | 183,689 | +0.11(+0.27%) |
Jul 13, 2015 | 40.68 | 41.35 | 40.55 | 41.20 | 232,169 | +0.66(+1.63%) |
Jul 10, 2015 | 40.55 | 40.82 | 40.25 | 40.54 | 313,602 | +0.36(+0.90%) |
Jul 09, 2015 | 41.00 | 41.09 | 40.16 | 40.18 | 360,311 | -0.28(-0.69%) |
Jul 08, 2015 | 40.18 | 41.10 | 39.98 | 40.46 | 696,917 | -0.11(-0.27%) |
Jul 07, 2015 | 40.22 | 40.66 | 39.49 | 40.57 | 552,896 | +0.30(+0.74%) |
Jul 06, 2015 | 40.09 | 40.54 | 39.94 | 40.27 | 451,014 | -0.14(-0.35%) |
Jul 02, 2015 | 40.84 | 40.41 | 40.41 | 40.41 | 498,100 | -0.61(-1.49%) |
Jul 01, 2015 | 42.74 | 42.74 | 40.79 | 41.02 | 495,167 | -1.39(-3.28%) |
Jun 30, 2015 | 43.27 | 43.38 | 41.69 | 42.41 | 498,776 | -0.58(-1.35%) |
Jun 29, 2015 | 44.17 | 44.37 | 42.92 | 42.99 | 676,520 | -1.46(-3.28%) |
Jun 26, 2015 | 44.69 | 44.69 | 44.10 | 44.45 | 841,074 | -0.29(-0.65%) |
Jun 25, 2015 | 44.41 | 44.93 | 44.22 | 44.74 | 434,556 | +0.55(+1.24%) |
Jun 24, 2015 | 44.68 | 44.74 | 44.03 | 44.19 | 569,573 | -0.44(-0.97%) |
Jun 23, 2015 | 44.31 | 44.63 | 44.15 | 44.62 | 417,255 | +0.23(+0.53%) |
Jun 22, 2015 | 44.61 | 44.85 | 44.06 | 44.39 | 527,655 | -0.11(-0.25%) |
Jun 19, 2015 | 44.97 | 44.97 | 44.09 | 44.50 | 448,054 | -0.62(-1.37%) |
Jun 18, 2015 | 42.76 | 45.30 | 42.76 | 45.12 | 246,973 | +0.49(+1.10%) |
Jun 17, 2015 | 44.43 | 45.21 | 44.29 | 44.63 | 235,462 | +0.20(+0.45%) |
Jun 16, 2015 | 43.85 | 44.72 | 43.85 | 44.43 | 263,247 | +0.43(+0.98%) |
Jun 15, 2015 | 43.54 | 44.08 | 42.64 | 44.00 | 359,352 | +0.00(+0.00%) |
Jun 12, 2015 | 43.96 | 44.12 | 43.73 | 44.00 | 265,380 | -0.22(-0.50%) |
Jun 11, 2015 | 44.39 | 44.55 | 44.02 | 44.22 | 282,735 | +0.00(+0.00%) |
Jun 10, 2015 | 43.94 | 44.47 | 43.94 | 44.22 | 324,123 | +0.40(+0.91%) |
Jun 09, 2015 | 44.21 | 44.40 | 43.48 | 43.82 | 358,560 | -0.32(-0.72%) |
Jun 08, 2015 | 44.88 | 44.95 | 44.02 | 44.14 | 184,588 | -0.90(-2.00%) |
Jun 05, 2015 | 45.29 | 45.29 | 44.75 | 45.04 | 336,055 | -0.24(-0.53%) |
Jun 04, 2015 | 46.04 | 46.33 | 45.18 | 45.28 | 239,018 | -0.99(-2.14%) |
Jun 03, 2015 | 45.32 | 46.38 | 45.19 | 46.27 | 363,277 | +1.18(+2.62%) |
Jun 02, 2015 | 44.66 | 45.33 | 44.55 | 45.09 | 245,877 | +0.17(+0.38%) |
Jun 01, 2015 | 44.73 | 45.25 | 44.03 | 44.92 | 311,084 | +0.49(+1.10%) |
May 29, 2015 | 45.23 | 45.23 | 44.28 | 44.43 | 343,390 | -0.94(-2.06%) |
May 28, 2015 | 45.15 | 45.45 | 44.66 | 45.37 | 216,630 | +0.02(+0.06%) |
May 27, 2015 | 44.47 | 45.47 | 44.07 | 45.34 | 817,828 | +0.84(+1.89%) |
May 26, 2015 | 45.14 | 45.14 | 44.17 | 44.50 | 466,114 | -0.94(-2.07%) |
May 22, 2015 | 45.50 | 45.44 | 45.44 | 45.44 | 449,300 | -0.20(-0.44%) |
May 21, 2015 | 45.95 | 46.10 | 45.41 | 45.64 | 496,866 | -0.32(-0.70%) |
May 20, 2015 | 46.64 | 46.81 | 45.93 | 45.96 | 476,119 | -0.66(-1.42%) |
May 19, 2015 | 47.24 | 47.24 | 46.03 | 46.62 | 444,838 | -0.33(-0.70%) |
May 18, 2015 | 46.17 | 47.17 | 45.82 | 46.95 | 508,118 | +0.78(+1.69%) |
May 15, 2015 | 46.48 | 46.63 | 46.12 | 46.17 | 379,685 | -0.34(-0.73%) |
May 14, 2015 | 45.59 | 46.95 | 45.27 | 46.51 | 543,524 | +1.28(+2.83%) |
May 13, 2015 | 44.69 | 45.34 | 44.39 | 45.23 | 570,089 | +0.76(+1.71%) |
May 12, 2015 | 44.36 | 44.76 | 43.68 | 44.47 | 929,170 | -0.03(-0.07%) |
May 11, 2015 | 44.42 | 45.03 | 44.20 | 44.50 | 625,478 | +0.09(+0.20%) |
May 08, 2015 | 45.13 | 45.13 | 44.38 | 44.41 | 585,383 | -0.18(-0.40%) |
May 07, 2015 | 44.51 | 44.89 | 44.10 | 44.59 | 677,066 | +0.16(+0.36%) |
May 06, 2015 | 44.77 | 45.07 | 44.02 | 44.43 | 889,414 | -0.29(-0.65%) |
May 05, 2015 | 45.97 | 47.62 | 43.91 | 44.72 | 1,580,914 | -1.03(-2.25%) |
May 04, 2015 | 45.70 | 46.47 | 45.52 | 45.75 | 726,741 | +0.25(+0.55%) |