Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.85 | 38.34 | 37.83 | 38.09 | 130,398 | +0.50(+1.32%) |
Jul 30, 2015 | 37.10 | 38.09 | 37.07 | 37.59 | 102,228 | +0.22(+0.58%) |
Jul 29, 2015 | 37.29 | 37.45 | 37.10 | 37.37 | 110,473 | +0.09(+0.25%) |
Jul 28, 2015 | 37.18 | 37.41 | 36.90 | 37.28 | 79,841 | +0.21(+0.56%) |
Jul 27, 2015 | 36.61 | 37.29 | 36.58 | 37.07 | 88,183 | +0.07(+0.20%) |
Jul 24, 2015 | 37.01 | 37.32 | 36.89 | 37.00 | 109,677 | -0.20(-0.53%) |
Jul 23, 2015 | 37.62 | 37.66 | 36.99 | 37.20 | 117,097 | -0.16(-0.43%) |
Jul 22, 2015 | 36.68 | 37.72 | 36.68 | 37.35 | 129,443 | +0.49(+1.32%) |
Jul 21, 2015 | 36.84 | 36.95 | 36.66 | 36.87 | 109,941 | +0.38(+1.05%) |
Jul 20, 2015 | 36.95 | 36.95 | 36.32 | 36.48 | 107,636 | -0.08(-0.23%) |
Jul 17, 2015 | 36.47 | 36.75 | 36.40 | 36.57 | 59,629 | +0.03(+0.08%) |
Jul 16, 2015 | 36.54 | 36.65 | 36.18 | 36.54 | 83,026 | +0.21(+0.57%) |
Jul 15, 2015 | 36.62 | 36.70 | 36.12 | 36.33 | 69,448 | -0.18(-0.49%) |
Jul 14, 2015 | 36.50 | 36.66 | 36.43 | 36.51 | 82,383 | -0.12(-0.33%) |
Jul 13, 2015 | 36.62 | 36.69 | 36.23 | 36.63 | 116,287 | +0.53(+1.48%) |
Jul 10, 2015 | 35.46 | 36.15 | 35.39 | 36.10 | 97,777 | +1.02(+2.91%) |
Jul 09, 2015 | 35.45 | 35.59 | 34.89 | 35.08 | 102,714 | -0.10(-0.29%) |
Jul 08, 2015 | 35.51 | 35.52 | 35.07 | 35.18 | 80,154 | -0.72(-2.01%) |
Jul 07, 2015 | 35.44 | 36.20 | 35.31 | 35.90 | 129,404 | +0.59(+1.67%) |
Jul 06, 2015 | 35.01 | 35.42 | 34.92 | 35.31 | 108,282 | +0.19(+0.53%) |
Jul 02, 2015 | 35.47 | 35.13 | 35.13 | 35.13 | 78,294 | -0.21(-0.58%) |
Jul 01, 2015 | 35.59 | 35.67 | 35.12 | 35.33 | 107,105 | +0.06(+0.16%) |
Jun 30, 2015 | 35.58 | 35.58 | 34.94 | 35.28 | 177,862 | +0.70(+2.03%) |
Jun 29, 2015 | 35.64 | 36.06 | 34.55 | 34.57 | 159,674 | -1.39(-3.85%) |
Jun 26, 2015 | 36.08 | 36.29 | 35.72 | 35.96 | 532,466 | -0.02(-0.05%) |
Jun 25, 2015 | 36.32 | 36.38 | 35.63 | 35.98 | 168,359 | -0.37(-1.00%) |
Jun 24, 2015 | 36.31 | 36.53 | 36.18 | 36.34 | 104,095 | -0.20(-0.54%) |
Jun 23, 2015 | 36.75 | 36.75 | 36.13 | 36.54 | 118,975 | -0.45(-1.21%) |
Jun 22, 2015 | 36.62 | 37.13 | 36.54 | 36.99 | 265,719 | +1.11(+3.11%) |
Jun 19, 2015 | 35.88 | 36.10 | 35.60 | 35.88 | 361,942 | +0.05(+0.13%) |
Jun 18, 2015 | 35.38 | 36.02 | 35.36 | 35.83 | 185,872 | +0.56(+1.59%) |
Jun 17, 2015 | 35.33 | 35.63 | 35.08 | 35.27 | 112,300 | -0.37(-1.02%) |
Jun 16, 2015 | 35.12 | 35.64 | 35.08 | 35.63 | 128,381 | +0.37(+1.06%) |
Jun 15, 2015 | 34.41 | 35.42 | 34.28 | 35.26 | 230,584 | +0.75(+2.17%) |
Jun 12, 2015 | 34.60 | 34.60 | 34.07 | 34.51 | 130,531 | -0.10(-0.30%) |
Jun 11, 2015 | 34.80 | 34.87 | 34.35 | 34.61 | 105,828 | -0.36(-1.02%) |
Jun 10, 2015 | 34.54 | 35.38 | 34.54 | 34.97 | 144,451 | +0.39(+1.14%) |
Jun 09, 2015 | 34.70 | 34.82 | 34.12 | 34.57 | 112,144 | -0.06(-0.16%) |
Jun 08, 2015 | 34.77 | 35.11 | 34.60 | 34.63 | 111,689 | -0.04(-0.11%) |
Jun 05, 2015 | 34.70 | 34.86 | 34.25 | 34.67 | 83,053 | +0.01(+0.03%) |
Jun 04, 2015 | 34.83 | 35.29 | 34.42 | 34.66 | 102,692 | -0.66(-1.88%) |
Jun 03, 2015 | 35.18 | 35.44 | 34.89 | 35.32 | 127,456 | +0.07(+0.19%) |
Jun 02, 2015 | 35.13 | 35.33 | 34.66 | 35.26 | 109,609 | +0.20(+0.56%) |
Jun 01, 2015 | 34.97 | 35.39 | 34.69 | 35.06 | 121,743 | +0.33(+0.94%) |
May 29, 2015 | 34.70 | 34.94 | 34.32 | 34.73 | 117,782 | -0.07(-0.22%) |
May 28, 2015 | 34.69 | 35.07 | 34.48 | 34.81 | 72,629 | -0.43(-1.22%) |
May 27, 2015 | 34.41 | 35.25 | 34.32 | 35.24 | 100,723 | +0.78(+2.25%) |
May 26, 2015 | 34.93 | 34.99 | 34.32 | 34.46 | 109,295 | -0.66(-1.87%) |
May 22, 2015 | 35.51 | 35.12 | 35.12 | 35.12 | 64,408 | -0.38(-1.08%) |
May 21, 2015 | 35.31 | 35.62 | 35.00 | 35.50 | 83,493 | -0.07(-0.18%) |
May 20, 2015 | 35.35 | 35.73 | 35.16 | 35.57 | 98,290 | +0.44(+1.25%) |
May 19, 2015 | 35.53 | 35.61 | 34.73 | 35.13 | 108,798 | -0.51(-1.42%) |
May 18, 2015 | 35.30 | 35.72 | 35.22 | 35.63 | 182,189 | +0.20(+0.55%) |
May 15, 2015 | 35.53 | 35.53 | 34.77 | 35.44 | 98,170 | -0.05(-0.13%) |
May 14, 2015 | 35.13 | 35.57 | 35.10 | 35.48 | 87,712 | +0.50(+1.42%) |
May 13, 2015 | 34.97 | 35.08 | 34.48 | 34.99 | 102,535 | +0.12(+0.35%) |
May 12, 2015 | 34.70 | 34.90 | 34.26 | 34.87 | 145,876 | +0.22(+0.65%) |
May 11, 2015 | 34.51 | 35.20 | 34.35 | 34.64 | 134,531 | +0.38(+1.12%) |
May 08, 2015 | 34.48 | 34.56 | 33.94 | 34.26 | 180,166 | +0.42(+1.24%) |
May 07, 2015 | 34.45 | 34.99 | 33.51 | 33.84 | 131,233 | -0.28(-0.82%) |
May 06, 2015 | 33.85 | 34.20 | 33.61 | 34.12 | 121,506 | +0.34(+1.00%) |
May 05, 2015 | 34.21 | 34.30 | 33.58 | 33.78 | 123,363 | -0.61(-1.77%) |
May 04, 2015 | 34.12 | 34.96 | 34.09 | 34.39 | 151,295 | +0.07(+0.22%) |