Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.60 | 39.74 | 39.37 | 39.74 | 4,273 | +0.31(+0.80%) |
Jul 30, 2015 | 39.36 | 39.71 | 39.36 | 39.42 | 1,391 | +0.04(+0.10%) |
Jul 29, 2015 | 39.33 | 39.65 | 39.33 | 39.38 | 1,620 | -0.01(-0.02%) |
Jul 28, 2015 | 39.46 | 39.61 | 39.14 | 39.39 | 3,737 | -0.09(-0.22%) |
Jul 27, 2015 | 39.50 | 39.71 | 39.48 | 39.48 | 2,694 | -0.15(-0.38%) |
Jul 24, 2015 | 39.77 | 39.95 | 39.63 | 39.63 | 2,819 | +0.06(+0.14%) |
Jul 23, 2015 | 39.67 | 39.86 | 39.57 | 39.57 | 6,414 | -0.09(-0.22%) |
Jul 22, 2015 | 39.59 | 39.72 | 39.59 | 39.66 | 12,702 | +0.08(+0.19%) |
Jul 21, 2015 | 39.58 | 39.58 | 39.58 | 39.58 | 700 | +0.10(+0.24%) |
Jul 20, 2015 | 39.75 | 39.75 | 39.49 | 39.49 | 3,834 | +0.20(+0.51%) |
Jul 17, 2015 | 39.43 | 39.73 | 39.29 | 39.29 | 5,743 | -0.14(-0.36%) |
Jul 16, 2015 | 39.24 | 39.71 | 39.21 | 39.43 | 5,745 | +0.24(+0.61%) |
Jul 15, 2015 | 39.24 | 39.24 | 39.15 | 39.19 | 2,811 | +0.30(+0.76%) |
Jul 14, 2015 | 38.91 | 38.91 | 38.90 | 38.90 | 7,064 | +0.02(+0.05%) |
Jul 13, 2015 | 38.67 | 38.91 | 38.67 | 38.88 | 2,581 | +0.07(+0.17%) |
Jul 10, 2015 | 38.19 | 38.81 | 38.19 | 38.81 | 1,351 | +0.93(+2.46%) |
Jul 09, 2015 | 38.19 | 38.38 | 37.88 | 37.88 | 7,205 | +0.02(+0.05%) |
Jul 08, 2015 | 37.86 | 37.97 | 37.86 | 37.86 | 2,005 | -0.19(-0.50%) |
Jul 07, 2015 | 38.30 | 38.30 | 37.97 | 38.05 | 3,634 | -0.28(-0.72%) |
Jul 06, 2015 | 38.55 | 38.55 | 38.32 | 38.33 | 4,791 | -0.42(-1.08%) |
Jul 02, 2015 | 38.94 | 38.75 | 38.75 | 38.75 | 2,207 | -0.08(-0.20%) |
Jul 01, 2015 | 38.91 | 38.91 | 38.71 | 38.82 | 4,873 | +0.14(+0.37%) |
Jun 30, 2015 | 38.85 | 38.98 | 38.68 | 38.68 | 6,404 | -0.10(-0.25%) |
Jun 29, 2015 | 39.12 | 39.12 | 38.78 | 38.78 | 16,025 | -0.65(-1.64%) |
Jun 26, 2015 | 38.02 | 39.42 | 37.59 | 39.42 | 36,416 | +1.44(+3.78%) |
Jun 25, 2015 | 37.20 | 37.99 | 37.20 | 37.99 | 2,020 | +0.70(+1.89%) |
Jun 24, 2015 | 37.10 | 38.02 | 37.04 | 37.28 | 18,377 | +0.18(+0.49%) |
Jun 23, 2015 | 36.98 | 37.15 | 36.98 | 37.10 | 4,560 | +0.00(+0.00%) |
Jun 22, 2015 | 37.10 | 37.13 | 37.03 | 37.10 | 10,178 | +0.06(+0.15%) |
Jun 19, 2015 | 36.94 | 37.10 | 36.94 | 37.04 | 12,117 | -0.06(-0.15%) |
Jun 18, 2015 | 36.89 | 37.10 | 36.89 | 37.10 | 4,353 | +0.00(+0.00%) |
Jun 17, 2015 | 37.15 | 37.15 | 36.86 | 37.10 | 3,906 | +0.00(+0.00%) |
Jun 16, 2015 | 36.98 | 37.20 | 36.77 | 37.10 | 3,193 | +0.10(+0.26%) |
Jun 15, 2015 | 37.12 | 37.13 | 36.96 | 37.01 | 11,854 | -0.34(-0.92%) |
Jun 12, 2015 | 37.51 | 37.57 | 37.29 | 37.35 | 5,301 | -0.68(-1.78%) |
Jun 11, 2015 | 37.99 | 38.02 | 37.88 | 38.02 | 1,035 | +0.19(+0.50%) |
Jun 10, 2015 | 37.34 | 37.83 | 37.34 | 37.83 | 1,998 | +0.49(+1.32%) |
Jun 09, 2015 | 38.05 | 38.05 | 37.34 | 37.34 | 978 | +0.14(+0.38%) |
Jun 08, 2015 | 37.28 | 37.81 | 37.10 | 37.20 | 4,590 | -0.37(-0.99%) |
Jun 05, 2015 | 37.10 | 37.57 | 37.10 | 37.57 | 915 | +0.51(+1.39%) |
Jun 04, 2015 | 37.05 | 37.05 | 37.05 | 37.05 | 854 | -0.24(-0.64%) |
Jun 03, 2015 | 37.11 | 37.17 | 36.86 | 37.29 | 3,919 | +0.20(+0.54%) |
Jun 02, 2015 | 37.36 | 37.73 | 36.86 | 37.09 | 3,667 | +0.09(+0.23%) |
Jun 01, 2015 | 38.05 | 38.05 | 36.81 | 37.01 | 1,974 | +0.50(+1.38%) |
May 29, 2015 | 36.72 | 36.73 | 36.39 | 36.50 | 2,856 | -0.31(-0.85%) |
May 28, 2015 | 36.77 | 37.09 | 36.77 | 36.82 | 2,092 | -0.21(-0.57%) |
May 27, 2015 | 36.92 | 38.05 | 36.72 | 37.03 | 4,109 | +0.39(+1.06%) |
May 26, 2015 | 36.72 | 36.72 | 36.64 | 36.64 | 1,375 | -0.19(-0.52%) |
May 22, 2015 | 36.95 | 36.83 | 36.83 | 36.83 | 2,207 | +0.05(+0.13%) |
May 21, 2015 | 36.68 | 37.20 | 36.68 | 36.78 | 1,395 | +0.00(+0.00%) |
May 20, 2015 | 37.08 | 37.10 | 36.73 | 36.78 | 3,027 | -0.33(-0.90%) |
May 19, 2015 | 36.93 | 37.34 | 36.91 | 37.11 | 3,004 | +0.44(+1.19%) |
May 18, 2015 | 36.98 | 37.34 | 36.62 | 36.67 | 4,843 | -0.13(-0.36%) |
May 15, 2015 | 37.05 | 37.91 | 36.72 | 36.81 | 5,135 | -0.14(-0.39%) |
May 14, 2015 | 37.18 | 37.18 | 36.95 | 36.95 | 1,497 | +0.03(+0.08%) |
May 13, 2015 | 37.10 | 37.10 | 36.92 | 36.92 | 747 | +0.21(+0.57%) |
May 12, 2015 | 36.91 | 36.91 | 36.71 | 36.71 | 1,865 | -0.20(-0.54%) |
May 11, 2015 | 36.72 | 36.91 | 36.63 | 36.91 | 1,566 | +0.00(+0.00%) |
May 08, 2015 | 37.22 | 37.50 | 36.74 | 36.91 | 2,645 | +0.02(+0.05%) |
May 07, 2015 | 36.72 | 36.89 | 36.72 | 36.89 | 1,852 | +0.13(+0.36%) |
May 06, 2015 | 37.29 | 37.34 | 36.63 | 36.76 | 6,402 | +0.02(+0.05%) |
May 05, 2015 | 36.86 | 37.08 | 36.63 | 36.74 | 6,840 | -0.26(-0.69%) |
May 04, 2015 | 36.72 | 37.00 | 36.72 | 37.00 | 1,649 | +0.16(+0.44%) |