Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 47.16 | 48.56 | 46.65 | 47.04 | 261,236 | -0.20(-0.43%) |
Jul 30, 2015 | 45.37 | 48.73 | 44.41 | 47.24 | 502,181 | +2.12(+4.71%) |
Jul 29, 2015 | 39.80 | 45.68 | 39.38 | 45.12 | 704,241 | +9.80(+27.73%) |
Jul 28, 2015 | 36.55 | 36.61 | 35.10 | 35.32 | 159,385 | -1.13(-3.11%) |
Jul 27, 2015 | 36.63 | 36.64 | 35.97 | 36.46 | 113,352 | -0.48(-1.31%) |
Jul 24, 2015 | 37.47 | 38.24 | 36.23 | 36.94 | 122,196 | -0.62(-1.64%) |
Jul 23, 2015 | 39.26 | 39.38 | 37.44 | 37.56 | 117,050 | -1.55(-3.96%) |
Jul 22, 2015 | 38.31 | 39.12 | 38.06 | 39.10 | 127,730 | +0.69(+1.81%) |
Jul 21, 2015 | 38.63 | 39.22 | 38.13 | 38.41 | 127,543 | -0.15(-0.39%) |
Jul 20, 2015 | 38.33 | 38.93 | 38.07 | 38.56 | 114,066 | +0.14(+0.37%) |
Jul 17, 2015 | 39.38 | 40.39 | 38.30 | 38.42 | 84,359 | -0.96(-2.45%) |
Jul 16, 2015 | 39.57 | 40.26 | 39.15 | 39.38 | 89,148 | -0.01(-0.02%) |
Jul 15, 2015 | 38.93 | 39.97 | 38.51 | 39.39 | 140,416 | +0.57(+1.46%) |
Jul 14, 2015 | 38.67 | 39.12 | 38.46 | 38.82 | 91,618 | +0.18(+0.46%) |
Jul 13, 2015 | 38.75 | 39.15 | 38.34 | 38.65 | 111,558 | +0.00(+0.00%) |
Jul 10, 2015 | 39.01 | 39.34 | 38.52 | 38.65 | 87,614 | +0.14(+0.37%) |
Jul 09, 2015 | 37.94 | 38.81 | 37.74 | 38.50 | 115,209 | +1.03(+2.75%) |
Jul 08, 2015 | 36.94 | 38.36 | 36.80 | 37.47 | 151,809 | +0.41(+1.12%) |
Jul 07, 2015 | 37.49 | 37.62 | 36.61 | 37.06 | 87,131 | -0.53(-1.42%) |
Jul 06, 2015 | 36.74 | 38.06 | 36.54 | 37.59 | 162,460 | +0.72(+1.95%) |
Jul 02, 2015 | 36.53 | 36.87 | 36.87 | 36.87 | 119,878 | +0.30(+0.83%) |
Jul 01, 2015 | 36.68 | 36.99 | 36.07 | 36.57 | 104,915 | +0.11(+0.30%) |
Jun 30, 2015 | 36.96 | 37.33 | 35.70 | 36.46 | 166,971 | -0.62(-1.67%) |
Jun 29, 2015 | 38.94 | 38.95 | 37.03 | 37.07 | 112,934 | -1.87(-4.80%) |
Jun 26, 2015 | 38.88 | 39.08 | 38.27 | 38.94 | 342,184 | +0.25(+0.63%) |
Jun 25, 2015 | 39.22 | 39.22 | 38.33 | 38.70 | 88,597 | -0.25(-0.63%) |
Jun 24, 2015 | 39.54 | 39.54 | 38.49 | 38.94 | 136,195 | -0.77(-1.94%) |
Jun 23, 2015 | 39.69 | 39.79 | 39.02 | 39.71 | 52,731 | +0.11(+0.28%) |
Jun 22, 2015 | 40.71 | 40.71 | 39.39 | 39.60 | 59,815 | -0.88(-2.17%) |
Jun 19, 2015 | 40.20 | 40.65 | 39.76 | 40.48 | 85,126 | +0.45(+1.12%) |
Jun 18, 2015 | 39.92 | 40.33 | 39.84 | 40.03 | 92,813 | +0.05(+0.13%) |
Jun 17, 2015 | 40.74 | 40.98 | 39.90 | 39.98 | 77,547 | -0.57(-1.40%) |
Jun 16, 2015 | 40.02 | 40.81 | 39.87 | 40.55 | 71,144 | +0.39(+0.97%) |
Jun 15, 2015 | 39.79 | 40.38 | 38.88 | 40.16 | 110,115 | +0.23(+0.57%) |
Jun 12, 2015 | 40.20 | 40.84 | 39.84 | 39.93 | 102,447 | -0.07(-0.17%) |
Jun 11, 2015 | 39.51 | 40.11 | 39.30 | 40.00 | 78,593 | +0.56(+1.42%) |
Jun 10, 2015 | 39.54 | 40.36 | 39.25 | 39.44 | 143,104 | +0.14(+0.34%) |
Jun 09, 2015 | 38.93 | 39.89 | 38.61 | 39.31 | 118,659 | +0.42(+1.09%) |
Jun 08, 2015 | 39.37 | 39.52 | 38.66 | 38.88 | 89,655 | -0.70(-1.77%) |
Jun 05, 2015 | 38.68 | 39.66 | 38.13 | 39.59 | 98,521 | +0.70(+1.81%) |
Jun 04, 2015 | 39.02 | 39.47 | 38.62 | 38.88 | 109,301 | -0.20(-0.52%) |
Jun 03, 2015 | 38.72 | 39.19 | 38.31 | 39.09 | 61,353 | +0.56(+1.45%) |
Jun 02, 2015 | 39.23 | 39.60 | 38.21 | 38.53 | 95,374 | -0.92(-2.34%) |
Jun 01, 2015 | 39.16 | 39.99 | 38.66 | 39.45 | 105,445 | +0.69(+1.77%) |
May 29, 2015 | 38.60 | 39.55 | 38.24 | 38.77 | 128,926 | +0.06(+0.15%) |
May 28, 2015 | 39.21 | 39.57 | 38.49 | 38.71 | 86,325 | -0.77(-1.95%) |
May 27, 2015 | 38.40 | 39.78 | 38.40 | 39.48 | 72,800 | +1.27(+3.32%) |
May 26, 2015 | 39.03 | 39.12 | 37.79 | 38.21 | 120,048 | -1.16(-2.94%) |
May 22, 2015 | 39.78 | 39.37 | 39.37 | 39.37 | 44,806 | -0.44(-1.11%) |
May 21, 2015 | 39.51 | 40.03 | 39.03 | 39.81 | 68,055 | +0.05(+0.13%) |
May 20, 2015 | 40.07 | 40.16 | 39.43 | 39.76 | 63,046 | -0.30(-0.74%) |
May 19, 2015 | 40.16 | 40.43 | 39.63 | 40.05 | 105,516 | -0.01(-0.02%) |
May 18, 2015 | 41.11 | 41.11 | 39.70 | 40.06 | 112,235 | -1.04(-2.53%) |
May 15, 2015 | 40.57 | 41.18 | 39.10 | 41.10 | 91,824 | +0.41(+1.00%) |
May 14, 2015 | 40.76 | 40.85 | 40.03 | 40.69 | 85,593 | +0.03(+0.08%) |
May 13, 2015 | 40.98 | 41.01 | 40.22 | 40.66 | 85,758 | +0.00(+0.00%) |
May 12, 2015 | 41.19 | 41.19 | 40.10 | 40.66 | 229,938 | -0.54(-1.31%) |
May 11, 2015 | 40.70 | 41.84 | 40.41 | 41.20 | 97,040 | +0.58(+1.44%) |
May 08, 2015 | 41.12 | 41.24 | 40.47 | 40.62 | 103,223 | +0.09(+0.23%) |
May 07, 2015 | 39.50 | 40.75 | 38.51 | 40.52 | 191,279 | +0.91(+2.28%) |
May 06, 2015 | 41.21 | 41.21 | 37.21 | 39.62 | 569,040 | -1.78(-4.29%) |
May 05, 2015 | 42.41 | 42.59 | 40.98 | 41.40 | 225,900 | -1.24(-2.92%) |
May 04, 2015 | 42.61 | 43.20 | 42.47 | 42.64 | 129,889 | +0.01(+0.02%) |