Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 41.26 | 41.31 | 40.81 | 40.93 | 27,303 | +0.61(+1.51%) |
Jul 30, 2015 | 40.73 | 40.73 | 40.18 | 40.32 | 116,285 | +0.51(+1.28%) |
Jul 29, 2015 | 39.65 | 39.89 | 39.65 | 39.81 | 24,491 | +0.32(+0.81%) |
Jul 28, 2015 | 39.27 | 39.61 | 39.19 | 39.49 | 64,737 | +0.45(+1.15%) |
Jul 27, 2015 | 39.06 | 39.19 | 38.96 | 39.04 | 33,033 | -0.20(-0.51%) |
Jul 24, 2015 | 39.53 | 39.54 | 39.15 | 39.24 | 127,404 | -0.13(-0.34%) |
Jul 23, 2015 | 39.38 | 39.61 | 39.31 | 39.38 | 57,487 | +0.38(+0.96%) |
Jul 22, 2015 | 38.82 | 39.00 | 38.58 | 39.00 | 89,828 | -0.08(-0.20%) |
Jul 21, 2015 | 38.80 | 39.08 | 38.80 | 39.08 | 67,580 | +0.80(+2.09%) |
Jul 20, 2015 | 38.64 | 38.64 | 38.24 | 38.28 | 77,585 | -0.38(-0.98%) |
Jul 17, 2015 | 38.58 | 38.66 | 38.47 | 38.66 | 49,025 | -0.38(-0.97%) |
Jul 16, 2015 | 38.90 | 39.16 | 38.87 | 39.04 | 58,111 | +0.68(+1.77%) |
Jul 15, 2015 | 38.53 | 38.53 | 38.13 | 38.36 | 88,096 | -0.24(-0.62%) |
Jul 14, 2015 | 38.35 | 38.60 | 38.30 | 38.60 | 46,144 | +0.04(+0.10%) |
Jul 13, 2015 | 38.66 | 38.85 | 38.49 | 38.56 | 46,493 | -0.13(-0.34%) |
Jul 10, 2015 | 38.33 | 38.76 | 38.28 | 38.69 | 44,808 | +1.43(+3.84%) |
Jul 09, 2015 | 37.37 | 37.44 | 37.18 | 37.26 | 37,551 | +0.18(+0.49%) |
Jul 08, 2015 | 37.06 | 37.25 | 36.86 | 37.08 | 69,914 | -0.46(-1.23%) |
Jul 07, 2015 | 36.95 | 37.78 | 36.46 | 37.54 | 91,786 | -0.71(-1.86%) |
Jul 06, 2015 | 38.23 | 38.55 | 38.08 | 38.25 | 79,569 | -0.82(-2.10%) |
Jul 02, 2015 | 39.07 | 39.07 | 39.07 | 0 | -0.01(-0.03%) | |
Jul 01, 2015 | 39.26 | 39.39 | 38.91 | 39.08 | 49,730 | +0.62(+1.62%) |
Jun 30, 2015 | 38.81 | 38.86 | 38.19 | 38.46 | 90,565 | -0.31(-0.81%) |
Jun 29, 2015 | 39.00 | 39.12 | 38.57 | 38.77 | 45,290 | -0.73(-1.85%) |
Jun 26, 2015 | 39.64 | 39.66 | 39.28 | 39.50 | 28,337 | -0.24(-0.61%) |
Jun 25, 2015 | 39.67 | 39.82 | 39.60 | 39.74 | 30,731 | +0.14(+0.36%) |
Jun 24, 2015 | 39.92 | 39.92 | 39.58 | 39.60 | 37,296 | -0.17(-0.43%) |
Jun 23, 2015 | 39.59 | 39.85 | 39.59 | 39.77 | 49,835 | -0.23(-0.59%) |
Jun 22, 2015 | 39.94 | 40.28 | 39.91 | 40.01 | 27,767 | +0.80(+2.05%) |
Jun 19, 2015 | 39.36 | 39.36 | 39.03 | 39.20 | 91,273 | -0.89(-2.22%) |
Jun 18, 2015 | 39.42 | 40.23 | 39.35 | 40.09 | 145,207 | +0.98(+2.51%) |
Jun 17, 2015 | 38.81 | 39.12 | 38.64 | 39.11 | 64,848 | -0.22(-0.56%) |
Jun 16, 2015 | 39.08 | 39.37 | 38.93 | 39.33 | 49,253 | -0.01(-0.02%) |
Jun 15, 2015 | 38.78 | 39.35 | 38.75 | 39.34 | 249,489 | -0.35(-0.88%) |
Jun 12, 2015 | 39.56 | 39.72 | 39.20 | 39.69 | 291,829 | -0.84(-2.07%) |
Jun 11, 2015 | 40.46 | 40.85 | 40.32 | 40.53 | 40,542 | +0.25(+0.62%) |
Jun 10, 2015 | 39.85 | 40.29 | 39.69 | 40.28 | 1,123,413 | +1.12(+2.86%) |
Jun 09, 2015 | 39.04 | 39.20 | 38.80 | 39.16 | 80,779 | -0.30(-0.76%) |
Jun 08, 2015 | 39.11 | 39.57 | 39.11 | 39.46 | 25,278 | +0.35(+0.89%) |
Jun 05, 2015 | 38.94 | 39.34 | 38.80 | 39.11 | 40,455 | -0.77(-1.94%) |
Jun 04, 2015 | 40.07 | 40.46 | 39.80 | 39.88 | 62,445 | -0.71(-1.74%) |
Jun 03, 2015 | 40.40 | 40.73 | 40.35 | 40.59 | 37,132 | +0.84(+2.11%) |
Jun 02, 2015 | 39.42 | 39.99 | 39.25 | 39.75 | 42,139 | +0.45(+1.15%) |
Jun 01, 2015 | 39.24 | 39.30 | 38.92 | 39.30 | 164,761 | +0.19(+0.49%) |
May 29, 2015 | 39.80 | 39.80 | 39.09 | 39.11 | 309,014 | -0.84(-2.11%) |
May 28, 2015 | 39.61 | 39.96 | 39.55 | 39.95 | 71,006 | -0.37(-0.91%) |
May 27, 2015 | 39.84 | 40.35 | 39.81 | 40.32 | 71,663 | +0.19(+0.47%) |
May 26, 2015 | 40.59 | 40.59 | 40.04 | 40.13 | 57,087 | -1.26(-3.04%) |
May 22, 2015 | 41.39 | 41.39 | 41.39 | 0 | -0.71(-1.69%) | |
May 21, 2015 | 42.20 | 42.02 | 42.10 | 50,113 | -0.27(-0.65%) | |
May 20, 2015 | 42.21 | 42.53 | 42.09 | 42.38 | 26,627 | -0.01(-0.01%) |
May 19, 2015 | 42.31 | 42.61 | 42.22 | 42.38 | 36,101 | -0.43(-1.00%) |
May 18, 2015 | 42.77 | 42.89 | 42.54 | 42.81 | 25,010 | +0.21(+0.49%) |
May 15, 2015 | 42.43 | 42.63 | 42.28 | 42.60 | 30,689 | -0.14(-0.33%) |
May 14, 2015 | 42.29 | 42.74 | 42.20 | 42.74 | 147,477 | +1.14(+2.74%) |
May 13, 2015 | 41.93 | 42.10 | 41.42 | 41.60 | 68,314 | +0.20(+0.50%) |
May 12, 2015 | 41.51 | 41.68 | 41.31 | 41.40 | 119,758 | +0.18(+0.42%) |
May 11, 2015 | 41.19 | 41.29 | 41.03 | 41.22 | 55,814 | -0.11(-0.27%) |
May 08, 2015 | 41.25 | 41.42 | 41.25 | 41.33 | 135,403 | +0.84(+2.07%) |
May 07, 2015 | 40.43 | 40.70 | 40.38 | 40.49 | 67,349 | -0.39(-0.95%) |
May 06, 2015 | 41.77 | 41.77 | 40.70 | 40.88 | 39,495 | +0.10(+0.25%) |
May 05, 2015 | 41.48 | 41.62 | 40.62 | 40.78 | 49,959 | -1.74(-4.09%) |
May 04, 2015 | 41.90 | 42.56 | 41.70 | 42.52 | 54,378 | +1.19(+2.88%) |