Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.92 | 39.00 | 37.85 | 38.24 | 71,832 | +0.12(+0.32%) |
Jul 30, 2015 | 38.18 | 38.45 | 37.70 | 38.12 | 67,879 | -2.71(-6.64%) |
Jul 29, 2015 | 39.55 | 41.32 | 39.50 | 40.83 | 114,356 | +0.33(+0.82%) |
Jul 28, 2015 | 40.33 | 40.50 | 40.02 | 40.50 | 85,950 | -1.41(-3.36%) |
Jul 27, 2015 | 43.25 | 43.61 | 41.09 | 41.91 | 92,838 | -2.91(-6.50%) |
Jul 24, 2015 | 44.43 | 46.25 | 44.43 | 44.82 | 63,989 | -1.97(-4.20%) |
Jul 23, 2015 | 44.24 | 47.88 | 43.64 | 46.79 | 100,137 | +4.81(+11.46%) |
Jul 22, 2015 | 41.99 | 41.99 | 41.79 | 41.98 | 26,929 | -0.70(-1.64%) |
Jul 21, 2015 | 42.55 | 42.73 | 42.43 | 42.68 | 41,899 | +0.86(+2.06%) |
Jul 20, 2015 | 42.11 | 42.18 | 41.66 | 41.82 | 52,682 | +0.15(+0.36%) |
Jul 17, 2015 | 41.70 | 41.76 | 41.23 | 41.67 | 68,660 | +2.29(+5.81%) |
Jul 16, 2015 | 39.11 | 39.38 | 38.79 | 39.38 | 88,215 | +3.48(+9.69%) |
Jul 15, 2015 | 36.13 | 36.44 | 35.65 | 35.90 | 128,578 | -2.04(-5.38%) |
Jul 14, 2015 | 37.97 | 38.09 | 37.75 | 37.94 | 39,865 | -1.24(-3.16%) |
Jul 13, 2015 | 39.26 | 39.51 | 38.58 | 39.18 | 78,399 | +1.91(+5.12%) |
Jul 10, 2015 | 37.29 | 37.33 | 36.78 | 37.27 | 84,298 | +1.16(+3.22%) |
Jul 09, 2015 | 36.09 | 36.39 | 35.99 | 36.11 | 102,704 | +5.01(+16.11%) |
Jul 08, 2015 | 31.71 | 32.07 | 31.10 | 31.10 | 109,699 | -2.76(-8.15%) |
Jul 07, 2015 | 33.16 | 33.91 | 32.75 | 33.86 | 103,509 | -1.59(-4.48%) |
Jul 06, 2015 | 35.04 | 35.45 | 34.50 | 35.45 | 53,164 | -1.94(-5.18%) |
Jul 02, 2015 | 37.72 | 37.38 | 37.38 | 37.38 | 66,544 | -1.41(-3.63%) |
Jul 01, 2015 | 39.18 | 39.18 | 38.00 | 38.79 | 43,807 | -0.43(-1.11%) |
Jun 30, 2015 | 39.30 | 39.45 | 38.80 | 39.23 | 91,482 | +2.21(+5.98%) |
Jun 29, 2015 | 37.34 | 37.55 | 37.02 | 37.02 | 64,576 | -2.87(-7.20%) |
Jun 26, 2015 | 40.15 | 40.27 | 39.72 | 39.89 | 52,807 | -2.80(-6.55%) |
Jun 25, 2015 | 43.23 | 43.23 | 42.55 | 42.69 | 25,252 | -0.76(-1.74%) |
Jun 24, 2015 | 43.32 | 43.65 | 43.15 | 43.44 | 67,863 | +0.43(+1.01%) |
Jun 23, 2015 | 43.15 | 43.31 | 42.93 | 43.01 | 48,130 | +2.59(+6.41%) |
Jun 22, 2015 | 40.49 | 40.59 | 40.25 | 40.42 | 25,061 | +0.19(+0.47%) |
Jun 19, 2015 | 40.17 | 40.52 | 40.17 | 40.23 | 54,685 | +0.53(+1.33%) |
Jun 18, 2015 | 39.77 | 39.89 | 39.58 | 39.70 | 55,218 | +2.15(+5.71%) |
Jun 17, 2015 | 37.60 | 37.87 | 37.55 | 37.55 | 55,626 | +1.16(+3.19%) |
Jun 16, 2015 | 36.39 | 36.48 | 36.24 | 36.39 | 57,739 | -1.70(-4.47%) |
Jun 15, 2015 | 38.10 | 38.28 | 37.92 | 38.09 | 67,294 | +0.24(+0.62%) |
Jun 12, 2015 | 37.54 | 37.91 | 37.54 | 37.86 | 14,899 | +0.39(+1.03%) |
Jun 11, 2015 | 37.26 | 37.56 | 37.07 | 37.47 | 36,729 | -0.82(-2.15%) |
Jun 10, 2015 | 38.22 | 38.46 | 38.19 | 38.29 | 46,901 | +1.41(+3.82%) |
Jun 09, 2015 | 37.54 | 37.66 | 36.74 | 36.88 | 73,255 | -2.02(-5.20%) |
Jun 08, 2015 | 38.10 | 39.01 | 38.10 | 38.91 | 67,441 | +1.90(+5.13%) |
Jun 05, 2015 | 37.09 | 37.21 | 36.86 | 37.01 | 21,452 | -0.12(-0.33%) |
Jun 04, 2015 | 37.40 | 37.41 | 36.93 | 37.13 | 23,951 | +0.59(+1.60%) |
Jun 03, 2015 | 36.29 | 36.67 | 36.23 | 36.54 | 27,134 | +0.15(+0.42%) |
Jun 02, 2015 | 36.51 | 36.70 | 36.35 | 36.39 | 27,633 | +0.49(+1.37%) |
Jun 01, 2015 | 35.87 | 36.48 | 35.87 | 35.90 | 65,544 | +0.19(+0.53%) |
May 29, 2015 | 36.94 | 36.94 | 35.71 | 35.71 | 56,528 | +0.05(+0.13%) |
May 28, 2015 | 35.72 | 35.90 | 35.64 | 35.66 | 61,408 | -2.44(-6.40%) |
May 27, 2015 | 37.79 | 38.10 | 37.69 | 38.10 | 44,785 | +0.77(+2.05%) |
May 26, 2015 | 37.11 | 37.60 | 37.05 | 37.34 | 82,086 | +2.15(+6.10%) |
May 22, 2015 | 34.94 | 35.19 | 35.19 | 35.19 | 38,931 | +0.22(+0.62%) |
May 21, 2015 | 35.30 | 35.44 | 34.97 | 34.97 | 49,691 | -0.28(-0.80%) |
May 20, 2015 | 35.28 | 35.43 | 34.91 | 35.26 | 95,713 | +1.46(+4.31%) |
May 19, 2015 | 33.43 | 33.80 | 33.41 | 33.80 | 33,909 | +0.19(+0.56%) |
May 18, 2015 | 33.45 | 33.69 | 33.24 | 33.61 | 33,987 | -0.31(-0.92%) |
May 15, 2015 | 33.96 | 33.96 | 33.86 | 33.92 | 8,882 | -0.26(-0.75%) |
May 14, 2015 | 33.92 | 34.18 | 33.83 | 34.18 | 27,126 | +0.25(+0.72%) |
May 13, 2015 | 34.08 | 34.08 | 33.71 | 33.93 | 26,075 | -0.83(-2.39%) |
May 12, 2015 | 35.13 | 35.26 | 34.61 | 34.77 | 56,109 | +0.93(+2.74%) |
May 11, 2015 | 34.28 | 34.28 | 33.81 | 33.84 | 57,276 | -0.93(-2.66%) |
May 08, 2015 | 34.46 | 34.78 | 34.33 | 34.77 | 62,920 | +2.70(+8.43%) |
May 07, 2015 | 31.63 | 32.06 | 31.53 | 32.06 | 74,749 | -0.75(-2.28%) |
May 06, 2015 | 33.26 | 33.26 | 32.61 | 32.81 | 74,417 | -1.72(-4.98%) |
May 05, 2015 | 34.94 | 34.95 | 34.53 | 34.53 | 52,272 | -2.03(-5.56%) |
May 04, 2015 | 36.41 | 36.61 | 36.34 | 36.56 | 54,116 | -0.36(-0.97%) |