Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 42.47 | 44.36 | 42.47 | 43.42 | 251,614 | +0.89(+2.09%) |
Jul 30, 2015 | 42.10 | 43.28 | 41.69 | 42.53 | 497,178 | +0.15(+0.35%) |
Jul 29, 2015 | 38.51 | 45.05 | 37.94 | 42.38 | 865,279 | +4.48(+11.82%) |
Jul 28, 2015 | 37.44 | 38.14 | 36.61 | 37.90 | 288,589 | +0.46(+1.24%) |
Jul 27, 2015 | 37.47 | 37.79 | 37.13 | 37.44 | 162,382 | -0.30(-0.81%) |
Jul 24, 2015 | 38.30 | 38.45 | 37.54 | 37.74 | 130,771 | -0.61(-1.59%) |
Jul 23, 2015 | 38.88 | 39.39 | 38.30 | 38.35 | 130,240 | -0.59(-1.52%) |
Jul 22, 2015 | 39.67 | 40.05 | 38.84 | 38.94 | 105,522 | -1.03(-2.58%) |
Jul 21, 2015 | 39.26 | 40.50 | 39.26 | 39.97 | 192,334 | +0.57(+1.45%) |
Jul 20, 2015 | 39.72 | 39.99 | 39.19 | 39.40 | 130,271 | -0.44(-1.10%) |
Jul 17, 2015 | 39.61 | 40.35 | 39.58 | 39.84 | 174,796 | +0.40(+1.01%) |
Jul 16, 2015 | 38.99 | 39.84 | 38.84 | 39.44 | 91,265 | +0.58(+1.49%) |
Jul 15, 2015 | 39.09 | 39.22 | 38.62 | 38.86 | 149,422 | -0.33(-0.84%) |
Jul 14, 2015 | 41.02 | 41.02 | 38.94 | 39.19 | 251,407 | -1.69(-4.13%) |
Jul 13, 2015 | 39.87 | 40.96 | 39.65 | 40.88 | 147,705 | +1.25(+3.15%) |
Jul 10, 2015 | 39.26 | 40.09 | 37.80 | 39.63 | 151,354 | +0.38(+0.97%) |
Jul 09, 2015 | 38.80 | 39.68 | 37.76 | 39.25 | 198,149 | +0.90(+2.35%) |
Jul 08, 2015 | 39.30 | 39.43 | 37.96 | 38.35 | 157,202 | -1.33(-3.35%) |
Jul 07, 2015 | 39.06 | 39.77 | 38.42 | 39.68 | 203,971 | +0.60(+1.54%) |
Jul 06, 2015 | 38.68 | 39.52 | 38.62 | 39.08 | 213,250 | -0.12(-0.31%) |
Jul 02, 2015 | 39.28 | 39.20 | 39.20 | 39.20 | 116,000 | -0.04(-0.10%) |
Jul 01, 2015 | 39.51 | 39.91 | 39.16 | 39.24 | 220,875 | -0.05(-0.13%) |
Jun 30, 2015 | 38.66 | 39.60 | 38.45 | 39.29 | 230,867 | +0.86(+2.24%) |
Jun 29, 2015 | 38.36 | 38.91 | 38.35 | 38.43 | 244,199 | -0.18(-0.47%) |
Jun 26, 2015 | 38.11 | 38.72 | 38.11 | 38.61 | 280,382 | +0.46(+1.21%) |
Jun 25, 2015 | 38.36 | 38.42 | 37.72 | 38.15 | 213,472 | -0.15(-0.39%) |
Jun 24, 2015 | 39.68 | 39.70 | 38.21 | 38.30 | 190,644 | -1.50(-3.77%) |
Jun 23, 2015 | 40.14 | 40.14 | 39.72 | 39.80 | 136,457 | -0.39(-0.97%) |
Jun 22, 2015 | 40.51 | 40.75 | 39.93 | 40.19 | 107,910 | -0.13(-0.32%) |
Jun 19, 2015 | 40.55 | 40.72 | 40.22 | 40.32 | 239,747 | -0.23(-0.57%) |
Jun 18, 2015 | 40.01 | 40.77 | 39.96 | 40.55 | 197,055 | +0.69(+1.73%) |
Jun 17, 2015 | 40.12 | 40.14 | 39.52 | 39.86 | 200,460 | -0.29(-0.72%) |
Jun 16, 2015 | 41.39 | 41.69 | 40.01 | 40.15 | 304,745 | -1.48(-3.56%) |
Jun 15, 2015 | 41.96 | 42.21 | 41.61 | 41.63 | 169,728 | -0.49(-1.16%) |
Jun 12, 2015 | 41.90 | 42.30 | 41.53 | 42.12 | 152,658 | +0.19(+0.45%) |
Jun 11, 2015 | 41.49 | 41.93 | 41.35 | 41.93 | 129,532 | +0.43(+1.04%) |
Jun 10, 2015 | 41.07 | 41.77 | 41.07 | 41.50 | 202,310 | +0.49(+1.19%) |
Jun 09, 2015 | 41.55 | 41.55 | 40.93 | 41.01 | 132,835 | -0.53(-1.28%) |
Jun 08, 2015 | 42.75 | 42.75 | 41.47 | 41.54 | 168,123 | -1.21(-2.83%) |
Jun 05, 2015 | 41.82 | 42.99 | 41.22 | 42.75 | 213,983 | +1.03(+2.47%) |
Jun 04, 2015 | 41.39 | 41.99 | 41.39 | 41.72 | 97,823 | +0.15(+0.36%) |
Jun 03, 2015 | 41.20 | 41.74 | 41.08 | 41.57 | 289,169 | +0.43(+1.05%) |
Jun 02, 2015 | 41.45 | 41.90 | 40.66 | 41.14 | 162,887 | -0.60(-1.44%) |
Jun 01, 2015 | 40.94 | 41.79 | 40.80 | 41.74 | 276,025 | +0.80(+1.95%) |
May 29, 2015 | 41.50 | 41.54 | 40.80 | 40.94 | 307,261 | -0.55(-1.33%) |
May 28, 2015 | 41.80 | 41.80 | 41.35 | 41.49 | 229,827 | -0.32(-0.77%) |
May 27, 2015 | 41.91 | 41.99 | 41.39 | 41.81 | 283,486 | -0.04(-0.10%) |
May 26, 2015 | 42.40 | 42.40 | 41.45 | 41.85 | 278,042 | -0.52(-1.23%) |
May 22, 2015 | 42.59 | 42.37 | 42.37 | 42.37 | 298,700 | -0.28(-0.66%) |
May 21, 2015 | 41.99 | 42.67 | 41.80 | 42.65 | 255,304 | +0.75(+1.79%) |
May 20, 2015 | 41.70 | 42.32 | 41.22 | 41.90 | 320,241 | +0.25(+0.60%) |
May 19, 2015 | 42.03 | 42.32 | 41.53 | 41.65 | 275,217 | -0.51(-1.21%) |
May 18, 2015 | 40.77 | 42.25 | 40.73 | 42.16 | 235,106 | +1.17(+2.85%) |
May 15, 2015 | 41.37 | 41.61 | 40.84 | 40.99 | 157,072 | -0.51(-1.23%) |
May 14, 2015 | 41.89 | 41.89 | 41.34 | 41.50 | 367,714 | -0.22(-0.53%) |
May 13, 2015 | 41.58 | 41.82 | 41.20 | 41.72 | 401,631 | +0.11(+0.26%) |
May 12, 2015 | 41.70 | 42.46 | 40.82 | 41.61 | 376,790 | -0.14(-0.34%) |
May 11, 2015 | 41.88 | 42.09 | 41.61 | 41.75 | 290,768 | -0.25(-0.60%) |
May 08, 2015 | 42.02 | 42.27 | 41.72 | 42.00 | 378,365 | +0.36(+0.86%) |
May 07, 2015 | 41.00 | 41.80 | 41.00 | 41.64 | 301,987 | +0.52(+1.26%) |
May 06, 2015 | 41.20 | 41.39 | 40.76 | 41.12 | 215,260 | +0.13(+0.32%) |
May 05, 2015 | 41.00 | 41.23 | 40.76 | 40.99 | 298,171 | -0.01(-0.02%) |
May 04, 2015 | 41.00 | 42.14 | 40.89 | 41.00 | 275,901 | -0.08(-0.19%) |