Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.60 | 40.00 | 37.16 | 37.31 | 559,148 | +0.22(+0.59%) |
Jul 30, 2015 | 37.89 | 38.03 | 36.14 | 37.09 | 291,297 | -0.65(-1.72%) |
Jul 29, 2015 | 37.27 | 38.08 | 36.01 | 37.74 | 444,017 | -0.12(-0.32%) |
Jul 28, 2015 | 37.36 | 37.87 | 36.40 | 37.86 | 482,843 | +0.70(+1.88%) |
Jul 27, 2015 | 39.00 | 39.02 | 36.85 | 37.16 | 444,187 | -2.12(-5.40%) |
Jul 24, 2015 | 39.25 | 39.50 | 38.56 | 39.28 | 498,438 | +0.47(+1.21%) |
Jul 23, 2015 | 38.24 | 38.93 | 37.90 | 38.81 | 489,559 | +0.79(+2.08%) |
Jul 22, 2015 | 38.84 | 39.23 | 37.29 | 38.02 | 956,366 | -0.85(-2.19%) |
Jul 21, 2015 | 40.00 | 40.01 | 38.68 | 38.87 | 387,709 | -0.77(-1.94%) |
Jul 20, 2015 | 39.12 | 40.46 | 38.41 | 39.64 | 612,967 | +0.66(+1.69%) |
Jul 17, 2015 | 37.41 | 39.73 | 37.16 | 38.98 | 921,413 | +1.75(+4.70%) |
Jul 16, 2015 | 37.45 | 37.93 | 37.10 | 37.23 | 711,324 | +0.09(+0.24%) |
Jul 15, 2015 | 37.63 | 38.11 | 37.05 | 37.14 | 381,349 | -0.99(-2.60%) |
Jul 14, 2015 | 38.06 | 38.91 | 37.02 | 38.13 | 583,689 | -0.02(-0.05%) |
Jul 13, 2015 | 37.70 | 38.98 | 37.54 | 38.15 | 474,434 | +0.80(+2.14%) |
Jul 10, 2015 | 36.97 | 38.78 | 36.62 | 37.35 | 978,096 | +1.03(+2.84%) |
Jul 09, 2015 | 35.98 | 36.87 | 35.76 | 36.32 | 663,378 | +0.87(+2.45%) |
Jul 08, 2015 | 36.28 | 36.82 | 35.40 | 35.45 | 308,083 | -1.56(-4.22%) |
Jul 07, 2015 | 37.25 | 37.52 | 35.91 | 37.01 | 302,153 | +0.11(+0.30%) |
Jul 06, 2015 | 37.34 | 37.50 | 36.47 | 36.90 | 364,235 | -0.80(-2.12%) |
Jul 02, 2015 | 37.96 | 37.70 | 37.70 | 37.70 | 695,800 | -0.28(-0.74%) |
Jul 01, 2015 | 37.30 | 38.07 | 37.13 | 37.98 | 710,491 | +0.34(+0.90%) |
Jun 30, 2015 | 36.82 | 37.78 | 36.82 | 37.64 | 529,905 | +0.85(+2.31%) |
Jun 29, 2015 | 36.81 | 37.64 | 36.21 | 36.79 | 499,773 | -1.39(-3.64%) |
Jun 26, 2015 | 37.36 | 38.21 | 36.83 | 38.18 | 1,173,530 | +0.94(+2.52%) |
Jun 25, 2015 | 37.06 | 37.57 | 36.38 | 37.24 | 1,030,951 | -0.12(-0.32%) |
Jun 24, 2015 | 38.45 | 38.45 | 37.22 | 37.36 | 271,973 | -0.58(-1.53%) |
Jun 23, 2015 | 38.77 | 39.19 | 37.62 | 37.94 | 609,892 | -0.85(-2.19%) |
Jun 22, 2015 | 38.43 | 39.43 | 38.13 | 38.79 | 838,871 | +0.82(+2.16%) |
Jun 19, 2015 | 37.49 | 38.04 | 37.12 | 37.97 | 1,177,085 | +0.44(+1.17%) |
Jun 18, 2015 | 35.25 | 38.78 | 35.10 | 37.53 | 2,091,087 | +2.72(+7.81%) |
Jun 17, 2015 | 34.40 | 35.25 | 33.84 | 34.81 | 961,855 | +0.53(+1.55%) |
Jun 16, 2015 | 33.07 | 34.30 | 32.74 | 34.28 | 600,842 | +1.12(+3.38%) |
Jun 15, 2015 | 33.25 | 33.89 | 32.73 | 33.16 | 816,167 | -1.02(-2.98%) |
Jun 12, 2015 | 34.18 | 34.74 | 33.85 | 34.18 | 534,987 | +0.09(+0.26%) |
Jun 11, 2015 | 34.02 | 34.30 | 33.92 | 34.09 | 507,516 | +0.02(+0.06%) |
Jun 10, 2015 | 33.81 | 34.28 | 33.75 | 34.07 | 1,144,402 | +0.36(+1.07%) |
Jun 09, 2015 | 33.51 | 34.00 | 33.51 | 33.71 | 453,248 | +0.16(+0.48%) |
Jun 08, 2015 | 33.00 | 33.65 | 32.89 | 33.55 | 544,039 | +0.49(+1.48%) |
Jun 05, 2015 | 30.58 | 33.16 | 30.41 | 33.06 | 920,653 | +2.42(+7.90%) |
Jun 04, 2015 | 30.21 | 31.41 | 30.16 | 30.64 | 469,836 | -0.10(-0.33%) |
Jun 03, 2015 | 29.36 | 30.88 | 29.36 | 30.74 | 730,170 | +1.48(+5.06%) |
Jun 02, 2015 | 28.73 | 29.38 | 28.65 | 29.26 | 554,832 | +0.45(+1.56%) |
Jun 01, 2015 | 29.56 | 30.00 | 28.60 | 28.81 | 940,389 | -1.08(-3.61%) |
May 29, 2015 | 29.05 | 29.92 | 29.05 | 29.89 | 623,812 | +0.71(+2.43%) |
May 28, 2015 | 29.41 | 29.84 | 28.50 | 29.18 | 481,010 | -0.34(-1.15%) |
May 27, 2015 | 29.71 | 29.71 | 29.07 | 29.52 | 428,203 | -0.13(-0.44%) |
May 26, 2015 | 30.70 | 30.92 | 29.30 | 29.65 | 599,411 | -1.24(-4.01%) |
May 22, 2015 | 30.14 | 30.89 | 30.89 | 30.89 | 551,300 | +0.94(+3.14%) |
May 21, 2015 | 28.45 | 30.50 | 28.45 | 29.95 | 1,405,808 | +1.61(+5.68%) |
May 20, 2015 | 28.62 | 28.62 | 27.85 | 28.34 | 841,715 | -0.31(-1.08%) |
May 19, 2015 | 28.31 | 29.31 | 28.31 | 28.65 | 532,675 | +0.33(+1.17%) |
May 18, 2015 | 29.13 | 29.14 | 27.58 | 28.32 | 925,847 | -0.73(-2.51%) |
May 15, 2015 | 28.46 | 29.47 | 28.40 | 29.05 | 1,107,461 | +0.54(+1.89%) |
May 14, 2015 | 28.68 | 29.69 | 28.39 | 28.51 | 769,445 | -0.29(-1.01%) |
May 13, 2015 | 29.15 | 30.80 | 28.70 | 28.80 | 989,172 | -1.19(-3.97%) |
May 12, 2015 | 29.65 | 30.30 | 28.84 | 29.99 | 1,691,469 | -0.02(-0.07%) |
May 11, 2015 | 32.92 | 34.40 | 29.21 | 30.01 | 4,248,790 | -0.77(-2.50%) |
May 08, 2015 | 28.55 | 31.24 | 27.97 | 30.78 | 2,409,763 | +2.23(+7.81%) |
May 07, 2015 | 27.36 | 28.80 | 27.36 | 28.55 | 682,648 | +0.79(+2.85%) |
May 06, 2015 | 29.29 | 29.56 | 27.39 | 27.76 | 1,089,874 | -1.57(-5.35%) |
May 05, 2015 | 29.42 | 30.06 | 29.09 | 29.33 | 314,075 | -0.23(-0.78%) |
May 04, 2015 | 29.25 | 29.90 | 28.68 | 29.56 | 969,982 | -0.47(-1.57%) |