Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.06 | 38.63 | 36.69 | 38.42 | 30,972 | +1.64(+4.45%) |
Jul 30, 2015 | 38.57 | 38.59 | 36.03 | 36.78 | 37,156 | -1.82(-4.71%) |
Jul 29, 2015 | 39.17 | 39.20 | 38.57 | 38.60 | 16,165 | -0.29(-0.75%) |
Jul 28, 2015 | 39.25 | 39.48 | 38.66 | 38.89 | 17,913 | +0.06(+0.15%) |
Jul 27, 2015 | 39.69 | 39.94 | 38.43 | 38.83 | 22,873 | -0.69(-1.74%) |
Jul 24, 2015 | 39.81 | 41.70 | 39.45 | 39.51 | 22,617 | -0.10(-0.26%) |
Jul 23, 2015 | 41.14 | 41.49 | 39.56 | 39.62 | 16,432 | -1.54(-3.75%) |
Jul 22, 2015 | 40.43 | 41.67 | 40.41 | 41.16 | 13,605 | +0.57(+1.42%) |
Jul 21, 2015 | 41.76 | 41.76 | 40.01 | 40.59 | 18,011 | -0.65(-1.58%) |
Jul 20, 2015 | 41.50 | 41.95 | 41.13 | 41.24 | 17,049 | +0.03(+0.08%) |
Jul 17, 2015 | 40.69 | 41.41 | 39.43 | 41.20 | 33,785 | +0.23(+0.57%) |
Jul 16, 2015 | 40.58 | 41.57 | 40.20 | 40.97 | 23,688 | +0.57(+1.40%) |
Jul 15, 2015 | 40.55 | 40.61 | 40.10 | 40.41 | 24,015 | +0.14(+0.34%) |
Jul 14, 2015 | 39.40 | 40.61 | 39.33 | 40.27 | 17,280 | +0.90(+2.29%) |
Jul 13, 2015 | 40.13 | 40.76 | 39.15 | 39.37 | 21,881 | -0.73(-1.82%) |
Jul 10, 2015 | 39.55 | 40.29 | 38.99 | 40.10 | 34,251 | +1.11(+2.84%) |
Jul 09, 2015 | 39.57 | 39.57 | 38.58 | 38.99 | 52,798 | -0.03(-0.07%) |
Jul 08, 2015 | 39.15 | 40.19 | 38.85 | 39.02 | 20,230 | -0.97(-2.42%) |
Jul 07, 2015 | 39.26 | 40.29 | 38.43 | 39.99 | 26,121 | +0.69(+1.77%) |
Jul 06, 2015 | 38.76 | 39.31 | 38.76 | 39.29 | 21,944 | +0.15(+0.37%) |
Jul 02, 2015 | 39.41 | 39.15 | 39.15 | 39.15 | 22,166 | -0.21(-0.52%) |
Jul 01, 2015 | 38.79 | 39.76 | 38.79 | 39.35 | 24,379 | +0.47(+1.21%) |
Jun 30, 2015 | 40.05 | 40.55 | 38.16 | 38.88 | 37,134 | -0.66(-1.67%) |
Jun 29, 2015 | 40.38 | 40.53 | 39.46 | 39.54 | 26,232 | -0.75(-1.87%) |
Jun 26, 2015 | 40.60 | 41.24 | 40.28 | 40.29 | 127,677 | -0.41(-1.01%) |
Jun 25, 2015 | 40.66 | 41.49 | 40.29 | 40.71 | 58,948 | +0.35(+0.87%) |
Jun 24, 2015 | 41.05 | 41.95 | 40.35 | 40.36 | 27,794 | -1.06(-2.56%) |
Jun 23, 2015 | 41.77 | 42.02 | 40.66 | 41.42 | 35,241 | -0.51(-1.23%) |
Jun 22, 2015 | 42.50 | 42.57 | 41.64 | 41.93 | 39,823 | -0.10(-0.24%) |
Jun 19, 2015 | 42.54 | 42.75 | 41.97 | 42.03 | 37,285 | -0.38(-0.89%) |
Jun 18, 2015 | 42.16 | 42.68 | 41.95 | 42.41 | 23,417 | +0.07(+0.16%) |
Jun 17, 2015 | 42.15 | 42.90 | 41.43 | 42.34 | 18,886 | -0.01(-0.02%) |
Jun 16, 2015 | 41.95 | 42.65 | 41.49 | 42.35 | 43,453 | +0.24(+0.57%) |
Jun 15, 2015 | 41.45 | 42.95 | 41.02 | 42.11 | 60,089 | +0.64(+1.55%) |
Jun 12, 2015 | 42.05 | 42.63 | 41.07 | 41.47 | 28,015 | -0.99(-2.34%) |
Jun 11, 2015 | 44.44 | 44.44 | 40.39 | 42.46 | 85,410 | -1.78(-4.02%) |
Jun 10, 2015 | 42.89 | 44.34 | 42.89 | 44.24 | 11,532 | +1.52(+3.55%) |
Jun 09, 2015 | 42.50 | 43.21 | 42.50 | 42.73 | 24,985 | +0.09(+0.20%) |
Jun 08, 2015 | 42.14 | 42.79 | 42.14 | 42.64 | 7,332 | +0.30(+0.71%) |
Jun 05, 2015 | 42.51 | 42.51 | 41.95 | 42.34 | 11,298 | +0.18(+0.43%) |
Jun 04, 2015 | 42.50 | 42.62 | 42.03 | 42.16 | 11,291 | -0.45(-1.06%) |
Jun 03, 2015 | 42.68 | 42.68 | 42.43 | 42.62 | 9,903 | +0.27(+0.65%) |
Jun 02, 2015 | 42.21 | 42.70 | 41.95 | 42.34 | 12,396 | +0.01(+0.02%) |
Jun 01, 2015 | 42.51 | 42.51 | 42.02 | 42.33 | 13,496 | +0.09(+0.22%) |
May 29, 2015 | 42.21 | 42.74 | 41.98 | 42.24 | 13,620 | -0.31(-0.72%) |
May 28, 2015 | 41.85 | 42.55 | 41.85 | 42.55 | 18,345 | +0.36(+0.85%) |
May 27, 2015 | 41.86 | 42.20 | 41.37 | 42.19 | 12,886 | +0.76(+1.84%) |
May 26, 2015 | 41.97 | 42.02 | 41.28 | 41.43 | 7,214 | -0.85(-2.00%) |
May 22, 2015 | 41.50 | 42.27 | 42.27 | 42.27 | 9,345 | +0.57(+1.38%) |
May 21, 2015 | 41.76 | 41.89 | 41.41 | 41.70 | 6,312 | +0.34(+0.83%) |
May 20, 2015 | 41.56 | 41.56 | 40.72 | 41.36 | 13,389 | -0.37(-0.88%) |
May 19, 2015 | 41.93 | 41.94 | 41.43 | 41.72 | 7,964 | -0.47(-1.12%) |
May 18, 2015 | 41.89 | 42.50 | 41.89 | 42.20 | 7,081 | -0.10(-0.24%) |
May 15, 2015 | 41.72 | 42.30 | 41.72 | 42.30 | 3,999 | +0.44(+1.04%) |
May 14, 2015 | 41.51 | 41.99 | 41.15 | 41.86 | 9,735 | +0.77(+1.88%) |
May 13, 2015 | 40.82 | 41.43 | 40.63 | 41.09 | 9,243 | +0.45(+1.12%) |
May 12, 2015 | 41.37 | 41.37 | 40.35 | 40.64 | 13,301 | -0.69(-1.68%) |
May 11, 2015 | 41.44 | 41.44 | 41.09 | 41.33 | 13,563 | -0.01(-0.02%) |
May 08, 2015 | 42.79 | 42.79 | 41.18 | 41.34 | 18,280 | -0.99(-2.35%) |
May 07, 2015 | 41.84 | 42.63 | 41.62 | 42.33 | 21,846 | +0.74(+1.77%) |
May 06, 2015 | 40.30 | 42.79 | 40.30 | 41.60 | 39,101 | +2.12(+5.38%) |
May 05, 2015 | 40.79 | 41.26 | 39.46 | 39.47 | 17,761 | -1.56(-3.80%) |
May 04, 2015 | 40.62 | 41.23 | 40.28 | 41.03 | 19,389 | +0.68(+1.70%) |