Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.76 | 40.36 | 38.62 | 40.29 | 93,862 | +1.71(+4.43%) |
Jul 30, 2015 | 38.94 | 39.42 | 38.34 | 38.58 | 118,871 | -0.65(-1.66%) |
Jul 29, 2015 | 40.23 | 40.60 | 38.76 | 39.23 | 103,466 | -1.18(-2.92%) |
Jul 28, 2015 | 39.63 | 40.54 | 38.84 | 40.41 | 85,822 | +0.61(+1.53%) |
Jul 27, 2015 | 40.33 | 40.42 | 39.50 | 39.80 | 68,203 | -0.86(-2.12%) |
Jul 24, 2015 | 40.72 | 40.89 | 40.19 | 40.66 | 68,971 | -0.12(-0.29%) |
Jul 23, 2015 | 41.68 | 41.83 | 40.46 | 40.78 | 70,631 | -0.80(-1.92%) |
Jul 22, 2015 | 40.99 | 41.99 | 40.75 | 41.58 | 71,102 | +0.68(+1.66%) |
Jul 21, 2015 | 40.74 | 41.51 | 40.03 | 40.90 | 76,730 | +0.19(+0.47%) |
Jul 20, 2015 | 41.85 | 41.97 | 40.42 | 40.71 | 78,984 | -1.30(-3.09%) |
Jul 17, 2015 | 41.27 | 42.17 | 41.27 | 42.01 | 98,816 | +0.74(+1.79%) |
Jul 16, 2015 | 39.85 | 41.64 | 39.82 | 41.27 | 130,023 | +1.61(+4.06%) |
Jul 15, 2015 | 40.30 | 40.35 | 39.43 | 39.66 | 76,840 | -0.72(-1.78%) |
Jul 14, 2015 | 40.34 | 40.56 | 39.51 | 40.38 | 70,457 | +0.07(+0.17%) |
Jul 13, 2015 | 39.82 | 41.02 | 39.82 | 40.31 | 107,871 | +1.05(+2.67%) |
Jul 10, 2015 | 38.25 | 39.41 | 38.20 | 39.26 | 141,814 | +1.43(+3.78%) |
Jul 09, 2015 | 37.75 | 38.17 | 37.48 | 37.83 | 137,732 | +0.43(+1.15%) |
Jul 08, 2015 | 37.31 | 38.03 | 37.13 | 37.40 | 121,837 | -0.09(-0.24%) |
Jul 07, 2015 | 37.68 | 37.74 | 36.66 | 37.49 | 106,584 | -0.01(-0.03%) |
Jul 06, 2015 | 36.98 | 38.00 | 36.41 | 37.50 | 116,089 | +0.55(+1.49%) |
Jul 02, 2015 | 37.48 | 36.95 | 36.95 | 36.95 | 124,200 | -0.58(-1.55%) |
Jul 01, 2015 | 38.27 | 38.28 | 37.17 | 37.53 | 146,310 | -0.72(-1.88%) |
Jun 30, 2015 | 38.85 | 38.97 | 38.00 | 38.25 | 155,436 | -0.30(-0.78%) |
Jun 29, 2015 | 38.55 | 39.88 | 38.37 | 38.55 | 141,109 | -0.32(-0.82%) |
Jun 26, 2015 | 38.35 | 39.12 | 38.00 | 38.87 | 186,542 | +0.72(+1.89%) |
Jun 25, 2015 | 37.20 | 38.67 | 37.20 | 38.15 | 100,787 | +1.01(+2.72%) |
Jun 24, 2015 | 38.15 | 38.25 | 36.89 | 37.14 | 97,665 | -1.17(-3.05%) |
Jun 23, 2015 | 40.10 | 41.12 | 36.73 | 38.31 | 308,783 | -1.69(-4.22%) |
Jun 22, 2015 | 40.46 | 41.29 | 39.34 | 40.00 | 125,383 | -0.61(-1.50%) |
Jun 19, 2015 | 38.98 | 40.79 | 38.58 | 40.61 | 147,158 | +1.79(+4.61%) |
Jun 18, 2015 | 38.01 | 39.12 | 38.01 | 38.82 | 64,057 | +0.84(+2.21%) |
Jun 17, 2015 | 37.69 | 38.31 | 37.49 | 37.98 | 61,853 | +0.49(+1.31%) |
Jun 16, 2015 | 36.48 | 37.56 | 36.48 | 37.49 | 66,838 | +0.86(+2.35%) |
Jun 15, 2015 | 36.39 | 37.10 | 36.21 | 36.63 | 56,094 | +0.39(+1.08%) |
Jun 12, 2015 | 37.03 | 37.12 | 36.12 | 36.24 | 97,269 | -0.73(-1.97%) |
Jun 11, 2015 | 36.42 | 37.30 | 36.22 | 36.97 | 145,173 | +0.50(+1.37%) |
Jun 10, 2015 | 36.41 | 36.74 | 36.23 | 36.47 | 78,757 | +0.16(+0.44%) |
Jun 09, 2015 | 36.27 | 36.68 | 35.96 | 36.31 | 58,181 | +0.13(+0.36%) |
Jun 08, 2015 | 36.69 | 36.84 | 35.90 | 36.18 | 61,014 | -0.09(-0.26%) |
Jun 05, 2015 | 36.24 | 36.59 | 34.43 | 36.27 | 115,079 | +0.05(+0.12%) |
Jun 04, 2015 | 35.96 | 36.70 | 35.53 | 36.23 | 91,901 | -0.02(-0.06%) |
Jun 03, 2015 | 37.14 | 37.35 | 35.05 | 36.25 | 127,747 | -0.70(-1.89%) |
Jun 02, 2015 | 36.71 | 37.25 | 36.52 | 36.95 | 90,538 | -0.09(-0.24%) |
Jun 01, 2015 | 37.07 | 37.35 | 35.61 | 37.04 | 127,957 | +0.28(+0.76%) |
May 29, 2015 | 35.81 | 37.52 | 35.66 | 36.76 | 109,121 | +0.98(+2.74%) |
May 28, 2015 | 35.66 | 36.58 | 35.43 | 35.78 | 36,407 | -0.13(-0.36%) |
May 27, 2015 | 35.25 | 36.12 | 34.86 | 35.91 | 93,848 | +0.83(+2.37%) |
May 26, 2015 | 34.77 | 35.52 | 34.23 | 35.08 | 93,552 | +0.52(+1.50%) |
May 22, 2015 | 34.63 | 34.56 | 34.56 | 34.56 | 40,300 | -0.07(-0.20%) |
May 21, 2015 | 36.11 | 36.11 | 34.24 | 34.63 | 60,385 | -1.37(-3.81%) |
May 20, 2015 | 35.17 | 36.73 | 35.04 | 36.00 | 136,259 | +0.83(+2.36%) |
May 19, 2015 | 34.89 | 35.50 | 34.65 | 35.17 | 31,284 | +0.37(+1.06%) |
May 18, 2015 | 33.73 | 35.38 | 33.73 | 34.80 | 55,888 | +0.72(+2.11%) |
May 15, 2015 | 33.94 | 34.65 | 33.66 | 34.08 | 28,412 | +0.01(+0.03%) |
May 14, 2015 | 33.82 | 34.98 | 33.82 | 34.07 | 42,947 | +0.48(+1.43%) |
May 13, 2015 | 34.04 | 34.17 | 33.46 | 33.59 | 40,609 | -0.46(-1.35%) |
May 12, 2015 | 34.44 | 34.47 | 33.64 | 34.05 | 60,404 | -0.34(-0.99%) |
May 11, 2015 | 34.56 | 35.27 | 34.25 | 34.39 | 54,983 | +0.14(+0.41%) |
May 08, 2015 | 33.88 | 35.50 | 33.88 | 34.25 | 144,513 | +0.93(+2.79%) |
May 07, 2015 | 30.78 | 33.90 | 29.92 | 33.32 | 155,477 | +2.79(+9.14%) |
May 06, 2015 | 30.07 | 30.66 | 29.69 | 30.53 | 84,863 | +0.38(+1.26%) |
May 05, 2015 | 31.30 | 31.30 | 29.93 | 30.15 | 92,366 | -1.46(-4.62%) |
May 04, 2015 | 31.53 | 32.18 | 31.42 | 31.61 | 59,911 | -0.03(-0.09%) |