Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.78 | 38.78 | 38.65 | 38.65 | 744 | -0.05(-0.13%) |
Jul 30, 2015 | 38.88 | 38.93 | 38.58 | 38.71 | 4,295 | +0.21(+0.54%) |
Jul 29, 2015 | 39.21 | 39.21 | 38.48 | 38.50 | 9,062 | -0.14(-0.36%) |
Jul 28, 2015 | 38.90 | 38.90 | 38.56 | 38.64 | 1,640 | +0.09(+0.23%) |
Jul 27, 2015 | 38.73 | 38.78 | 38.55 | 38.55 | 5,855 | -0.09(-0.23%) |
Jul 24, 2015 | 39.24 | 39.26 | 38.54 | 38.64 | 4,630 | -0.16(-0.40%) |
Jul 23, 2015 | 39.02 | 39.08 | 38.67 | 38.79 | 5,823 | -0.13(-0.32%) |
Jul 22, 2015 | 38.89 | 38.96 | 38.74 | 38.92 | 4,810 | -0.13(-0.32%) |
Jul 21, 2015 | 39.27 | 39.27 | 38.86 | 39.05 | 12,210 | -0.04(-0.10%) |
Jul 20, 2015 | 39.28 | 39.28 | 38.89 | 39.08 | 5,707 | -0.04(-0.10%) |
Jul 17, 2015 | 39.38 | 39.38 | 38.99 | 39.12 | 9,031 | -0.05(-0.12%) |
Jul 16, 2015 | 39.01 | 39.17 | 39.01 | 39.17 | 4,691 | +0.13(+0.32%) |
Jul 15, 2015 | 39.29 | 39.29 | 38.92 | 39.05 | 9,506 | -0.16(-0.42%) |
Jul 14, 2015 | 39.05 | 39.33 | 38.96 | 39.21 | 8,416 | +0.30(+0.76%) |
Jul 13, 2015 | 38.94 | 39.01 | 38.92 | 38.92 | 4,120 | +0.03(+0.06%) |
Jul 10, 2015 | 38.72 | 38.90 | 38.64 | 38.89 | 10,518 | +0.30(+0.78%) |
Jul 09, 2015 | 38.35 | 38.72 | 38.35 | 38.59 | 7,900 | +0.19(+0.49%) |
Jul 08, 2015 | 38.80 | 38.80 | 38.29 | 38.40 | 12,515 | -0.08(-0.21%) |
Jul 07, 2015 | 38.50 | 38.78 | 38.47 | 38.48 | 29,577 | -0.20(-0.53%) |
Jul 06, 2015 | 38.98 | 39.26 | 38.45 | 38.69 | 10,553 | +0.02(+0.05%) |
Jul 02, 2015 | 39.53 | 38.67 | 38.67 | 38.67 | 9,273 | -0.54(-1.39%) |
Jul 01, 2015 | 39.06 | 39.25 | 38.78 | 39.21 | 44,916 | +0.65(+1.68%) |
Jun 30, 2015 | 38.83 | 38.83 | 38.56 | 38.56 | 2,058 | -0.42(-1.07%) |
Jun 29, 2015 | 39.17 | 39.17 | 38.70 | 38.98 | 6,086 | -0.16(-0.42%) |
Jun 26, 2015 | 39.29 | 39.33 | 39.11 | 39.14 | 946 | +0.08(+0.20%) |
Jun 25, 2015 | 39.07 | 39.07 | 39.07 | 39.07 | 395 | -0.24(-0.62%) |
Jun 24, 2015 | 39.43 | 39.43 | 39.26 | 39.31 | 5,590 | +0.02(+0.04%) |
Jun 23, 2015 | 39.41 | 39.41 | 39.25 | 39.30 | 5,833 | +0.06(+0.14%) |
Jun 22, 2015 | 39.25 | 39.25 | 39.24 | 39.24 | 1,820 | +0.11(+0.27%) |
Jun 19, 2015 | 39.33 | 39.50 | 39.02 | 39.13 | 10,257 | +0.01(+0.02%) |
Jun 18, 2015 | 39.31 | 39.31 | 39.10 | 39.12 | 5,064 | +0.09(+0.23%) |
Jun 17, 2015 | 39.35 | 39.35 | 38.35 | 39.04 | 6,030 | -0.12(-0.30%) |
Jun 16, 2015 | 39.20 | 39.27 | 39.08 | 39.15 | 7,822 | +0.12(+0.30%) |
Jun 15, 2015 | 39.18 | 39.18 | 38.99 | 39.04 | 2,815 | -0.04(-0.10%) |
Jun 12, 2015 | 39.27 | 39.69 | 38.73 | 39.08 | 47,429 | -0.08(-0.20%) |
Jun 11, 2015 | 39.50 | 39.50 | 39.08 | 39.15 | 1,786 | -0.03(-0.07%) |
Jun 10, 2015 | 39.18 | 39.23 | 39.06 | 39.18 | 6,147 | +0.08(+0.20%) |
Jun 09, 2015 | 38.98 | 39.23 | 38.88 | 39.11 | 13,912 | +0.10(+0.25%) |
Jun 08, 2015 | 39.02 | 39.17 | 38.98 | 39.01 | 3,386 | -0.02(-0.05%) |
Jun 05, 2015 | 39.02 | 39.03 | 38.93 | 39.03 | 1,396 | -0.10(-0.25%) |
Jun 04, 2015 | 39.13 | 39.16 | 39.10 | 39.12 | 3,163 | -0.15(-0.39%) |
Jun 03, 2015 | 39.48 | 39.48 | 39.16 | 39.28 | 8,337 | +0.13(+0.32%) |
Jun 02, 2015 | 39.30 | 39.47 | 39.15 | 39.15 | 3,193 | -0.15(-0.39%) |
Jun 01, 2015 | 39.34 | 39.34 | 39.26 | 39.31 | 5,951 | +0.13(+0.34%) |
May 29, 2015 | 39.08 | 39.22 | 39.08 | 39.17 | 1,492 | -0.06(-0.14%) |
May 28, 2015 | 39.30 | 39.30 | 39.21 | 39.23 | 2,470 | +0.01(+0.02%) |
May 27, 2015 | 39.23 | 39.25 | 39.21 | 39.22 | 2,974 | -0.05(-0.12%) |
May 26, 2015 | 39.27 | 39.36 | 39.27 | 39.27 | 4,147 | -0.18(-0.45%) |
May 22, 2015 | 39.44 | 39.44 | 39.44 | 39.44 | 309 | +0.17(+0.44%) |
May 21, 2015 | 39.38 | 39.38 | 39.16 | 39.27 | 2,684 | +0.04(+0.10%) |
May 20, 2015 | 39.14 | 39.27 | 39.14 | 39.23 | 1,739 | +0.04(+0.11%) |
May 19, 2015 | 39.26 | 39.26 | 39.19 | 39.19 | 990 | -0.11(-0.29%) |
May 18, 2015 | 39.16 | 39.30 | 39.11 | 39.30 | 5,229 | +0.10(+0.25%) |
May 15, 2015 | 39.32 | 40.59 | 39.20 | 39.20 | 5,966 | -0.02(-0.04%) |
May 14, 2015 | 39.38 | 39.40 | 39.22 | 39.22 | 5,687 | +0.01(+0.03%) |
May 13, 2015 | 38.83 | 39.55 | 38.83 | 39.20 | 10,196 | +0.11(+0.29%) |
May 12, 2015 | 39.10 | 39.11 | 38.92 | 39.09 | 13,016 | +0.02(+0.05%) |
May 11, 2015 | 39.27 | 39.27 | 39.07 | 39.07 | 4,016 | -0.10(-0.25%) |
May 08, 2015 | 39.19 | 39.20 | 39.11 | 39.17 | 3,784 | +0.03(+0.09%) |
May 07, 2015 | 39.29 | 39.29 | 39.05 | 39.13 | 18,552 | -0.00(-0.01%) |
May 06, 2015 | 39.39 | 39.39 | 39.07 | 39.14 | 6,059 | -0.11(-0.27%) |
May 05, 2015 | 39.32 | 39.32 | 39.22 | 39.24 | 8,983 | -0.09(-0.24%) |
May 04, 2015 | 39.36 | 40.03 | 39.22 | 39.34 | 12,249 | +0.04(+0.10%) |