Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.03 | 32.74 | 32.03 | 32.23 | 13,895 | +0.34(+1.07%) |
Jul 30, 2015 | 31.75 | 32.23 | 31.58 | 31.89 | 27,022 | -0.49(-1.51%) |
Jul 29, 2015 | 32.29 | 32.50 | 31.99 | 32.38 | 20,706 | +0.06(+0.19%) |
Jul 28, 2015 | 32.37 | 32.47 | 32.14 | 32.32 | 19,733 | +0.10(+0.30%) |
Jul 27, 2015 | 32.29 | 32.69 | 32.12 | 32.22 | 52,452 | -0.29(-0.88%) |
Jul 24, 2015 | 31.46 | 32.64 | 31.30 | 32.51 | 50,444 | +0.61(+1.91%) |
Jul 23, 2015 | 32.34 | 32.43 | 31.84 | 31.90 | 32,305 | -0.34(-1.05%) |
Jul 22, 2015 | 31.86 | 32.37 | 31.79 | 32.24 | 45,559 | -0.25(-0.77%) |
Jul 21, 2015 | 32.88 | 33.05 | 32.43 | 32.49 | 64,437 | -0.23(-0.70%) |
Jul 20, 2015 | 33.26 | 33.36 | 32.64 | 32.72 | 100,230 | -1.89(-5.46%) |
Jul 17, 2015 | 34.85 | 34.99 | 34.51 | 34.61 | 42,287 | -0.68(-1.93%) |
Jul 16, 2015 | 35.21 | 35.49 | 35.21 | 35.29 | 29,794 | -0.25(-0.70%) |
Jul 15, 2015 | 35.66 | 35.66 | 35.34 | 35.54 | 85,601 | -0.46(-1.28%) |
Jul 14, 2015 | 36.07 | 36.08 | 35.92 | 36.00 | 16,143 | -0.18(-0.50%) |
Jul 13, 2015 | 35.88 | 36.20 | 35.76 | 36.18 | 17,259 | -0.30(-0.82%) |
Jul 10, 2015 | 36.21 | 36.56 | 36.20 | 36.48 | 11,811 | +0.09(+0.25%) |
Jul 09, 2015 | 36.61 | 36.72 | 36.30 | 36.39 | 20,802 | +0.17(+0.47%) |
Jul 08, 2015 | 36.36 | 36.58 | 36.22 | 36.22 | 17,504 | +0.18(+0.50%) |
Jul 07, 2015 | 36.15 | 36.16 | 35.61 | 36.04 | 44,215 | -0.87(-2.36%) |
Jul 06, 2015 | 36.55 | 37.18 | 36.55 | 36.91 | 14,063 | +0.22(+0.60%) |
Jul 02, 2015 | 36.59 | 36.69 | 36.69 | 36.69 | 16,500 | -0.15(-0.41%) |
Jul 01, 2015 | 36.91 | 37.12 | 36.75 | 36.84 | 8,502 | -0.20(-0.54%) |
Jun 30, 2015 | 37.03 | 37.46 | 36.65 | 37.04 | 30,329 | -0.54(-1.44%) |
Jun 29, 2015 | 37.41 | 37.60 | 37.15 | 37.58 | 32,609 | +0.25(+0.67%) |
Jun 26, 2015 | 37.05 | 37.35 | 36.99 | 37.33 | 29,875 | +0.23(+0.62%) |
Jun 25, 2015 | 37.09 | 37.23 | 37.09 | 37.10 | 11,298 | -0.17(-0.45%) |
Jun 24, 2015 | 37.10 | 37.34 | 37.07 | 37.27 | 7,265 | -0.15(-0.40%) |
Jun 23, 2015 | 37.53 | 37.61 | 37.35 | 37.42 | 29,341 | -0.46(-1.22%) |
Jun 22, 2015 | 37.89 | 38.06 | 37.83 | 37.88 | 35,511 | -1.06(-2.73%) |
Jun 19, 2015 | 39.01 | 39.21 | 38.85 | 38.95 | 11,712 | -0.06(-0.16%) |
Jun 18, 2015 | 38.85 | 39.26 | 38.81 | 39.01 | 29,003 | +1.01(+2.66%) |
Jun 17, 2015 | 37.52 | 38.10 | 37.33 | 38.00 | 20,100 | +0.30(+0.79%) |
Jun 16, 2015 | 37.70 | 37.81 | 37.45 | 37.70 | 18,390 | -0.37(-0.97%) |
Jun 15, 2015 | 37.81 | 38.15 | 37.79 | 38.07 | 16,739 | +0.39(+1.03%) |
Jun 12, 2015 | 37.50 | 37.87 | 37.50 | 37.68 | 8,942 | -0.07(-0.18%) |
Jun 11, 2015 | 37.54 | 37.85 | 37.52 | 37.75 | 10,548 | -0.30(-0.79%) |
Jun 10, 2015 | 38.20 | 38.33 | 38.01 | 38.05 | 27,882 | +0.61(+1.63%) |
Jun 09, 2015 | 37.68 | 37.69 | 37.41 | 37.44 | 21,592 | +0.08(+0.21%) |
Jun 08, 2015 | 37.22 | 37.36 | 37.00 | 37.36 | 13,122 | +0.34(+0.92%) |
Jun 05, 2015 | 36.54 | 37.17 | 36.54 | 37.02 | 26,088 | -0.49(-1.31%) |
Jun 04, 2015 | 37.40 | 37.59 | 37.25 | 37.51 | 25,738 | -0.43(-1.13%) |
Jun 03, 2015 | 38.48 | 38.48 | 37.57 | 37.94 | 13,693 | -0.62(-1.62%) |
Jun 02, 2015 | 38.50 | 38.62 | 38.40 | 38.56 | 10,254 | +0.27(+0.72%) |
Jun 01, 2015 | 38.90 | 39.17 | 38.25 | 38.29 | 19,466 | -0.09(-0.23%) |
May 29, 2015 | 38.41 | 38.50 | 38.21 | 38.38 | 45,360 | +0.13(+0.34%) |
May 28, 2015 | 38.03 | 38.36 | 37.80 | 38.25 | 40,252 | +0.08(+0.21%) |
May 27, 2015 | 38.06 | 38.19 | 38.06 | 38.17 | 4,132 | -0.09(-0.24%) |
May 26, 2015 | 38.25 | 38.36 | 38.07 | 38.26 | 51,823 | -1.11(-2.83%) |
May 22, 2015 | 39.23 | 39.37 | 39.37 | 39.37 | 24,100 | -0.10(-0.24%) |
May 21, 2015 | 39.27 | 39.53 | 39.25 | 39.47 | 12,471 | -0.18(-0.45%) |
May 20, 2015 | 39.58 | 39.79 | 39.50 | 39.65 | 19,227 | +0.12(+0.30%) |
May 19, 2015 | 39.97 | 40.09 | 39.42 | 39.53 | 14,049 | -1.19(-2.92%) |
May 18, 2015 | 40.93 | 40.93 | 40.49 | 40.72 | 40,941 | -0.03(-0.07%) |
May 15, 2015 | 40.13 | 40.83 | 39.99 | 40.75 | 23,899 | +0.27(+0.67%) |
May 14, 2015 | 40.60 | 40.83 | 40.39 | 40.48 | 41,488 | +0.49(+1.23%) |
May 13, 2015 | 39.42 | 40.30 | 39.42 | 39.99 | 92,533 | +1.42(+3.68%) |
May 12, 2015 | 38.41 | 38.69 | 38.36 | 38.57 | 11,838 | +0.53(+1.39%) |
May 11, 2015 | 38.34 | 38.42 | 37.71 | 38.04 | 6,691 | -0.30(-0.78%) |
May 08, 2015 | 38.41 | 38.47 | 38.05 | 38.34 | 13,008 | +0.41(+1.07%) |
May 07, 2015 | 38.11 | 38.27 | 37.89 | 37.93 | 13,944 | -0.55(-1.42%) |
May 06, 2015 | 38.80 | 38.80 | 38.33 | 38.48 | 11,273 | -0.12(-0.31%) |
May 05, 2015 | 38.86 | 39.05 | 38.59 | 38.60 | 10,388 | +0.23(+0.60%) |
May 04, 2015 | 38.39 | 38.59 | 38.25 | 38.37 | 28,274 | +0.59(+1.56%) |