Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.87 | 38.19 | 37.60 | 37.71 | 1,078,611 | +0.03(+0.09%) |
Jul 30, 2015 | 37.47 | 37.84 | 37.37 | 37.67 | 278,831 | +0.16(+0.43%) |
Jul 29, 2015 | 37.47 | 37.84 | 37.38 | 37.51 | 304,330 | +0.06(+0.16%) |
Jul 28, 2015 | 37.83 | 37.90 | 37.35 | 37.45 | 305,863 | -0.05(-0.12%) |
Jul 27, 2015 | 37.57 | 37.83 | 37.31 | 37.50 | 215,588 | -0.11(-0.30%) |
Jul 24, 2015 | 37.83 | 37.87 | 37.49 | 37.61 | 205,854 | -0.04(-0.11%) |
Jul 23, 2015 | 37.84 | 38.10 | 37.60 | 37.65 | 154,702 | -0.12(-0.32%) |
Jul 22, 2015 | 37.77 | 37.95 | 37.71 | 37.77 | 105,030 | +0.06(+0.16%) |
Jul 21, 2015 | 37.89 | 38.15 | 37.60 | 37.71 | 214,383 | -0.10(-0.26%) |
Jul 20, 2015 | 37.81 | 38.00 | 37.59 | 37.81 | 162,779 | -0.03(-0.09%) |
Jul 17, 2015 | 38.09 | 38.20 | 37.76 | 37.85 | 240,575 | -0.15(-0.39%) |
Jul 16, 2015 | 38.04 | 38.15 | 37.77 | 37.99 | 140,871 | +0.13(+0.34%) |
Jul 15, 2015 | 37.55 | 37.89 | 37.49 | 37.87 | 161,103 | +0.22(+0.59%) |
Jul 14, 2015 | 37.57 | 37.69 | 37.44 | 37.65 | 128,561 | -0.05(-0.12%) |
Jul 13, 2015 | 37.71 | 37.88 | 37.48 | 37.69 | 130,700 | +0.27(+0.71%) |
Jul 10, 2015 | 37.48 | 37.59 | 37.25 | 37.43 | 180,501 | +0.23(+0.61%) |
Jul 09, 2015 | 37.93 | 37.93 | 37.02 | 37.20 | 186,414 | -0.32(-0.85%) |
Jul 08, 2015 | 37.53 | 37.73 | 37.35 | 37.52 | 277,429 | -0.25(-0.65%) |
Jul 07, 2015 | 37.55 | 37.78 | 37.08 | 37.77 | 256,192 | +0.31(+0.84%) |
Jul 06, 2015 | 37.04 | 37.52 | 36.97 | 37.45 | 432,812 | +0.19(+0.50%) |
Jul 02, 2015 | 37.50 | 37.27 | 37.27 | 37.27 | 250,754 | -0.33(-0.87%) |
Jul 01, 2015 | 38.04 | 38.15 | 37.43 | 37.59 | 326,481 | +0.42(+1.13%) |
Jun 30, 2015 | 37.49 | 37.51 | 37.04 | 37.17 | 236,170 | -0.01(-0.04%) |
Jun 29, 2015 | 37.67 | 37.98 | 37.15 | 37.19 | 179,905 | -0.79(-2.08%) |
Jun 26, 2015 | 37.85 | 38.03 | 37.65 | 37.97 | 275,151 | +0.22(+0.58%) |
Jun 25, 2015 | 37.93 | 37.99 | 37.61 | 37.75 | 186,507 | -0.14(-0.37%) |
Jun 24, 2015 | 38.34 | 38.38 | 37.87 | 37.89 | 187,900 | -0.43(-1.12%) |
Jun 23, 2015 | 38.54 | 38.57 | 38.04 | 38.32 | 261,401 | -0.11(-0.28%) |
Jun 22, 2015 | 38.25 | 38.61 | 38.01 | 38.43 | 350,277 | +0.23(+0.59%) |
Jun 19, 2015 | 37.64 | 38.30 | 37.52 | 38.20 | 677,641 | +0.53(+1.40%) |
Jun 18, 2015 | 37.39 | 37.81 | 37.20 | 37.67 | 273,357 | +0.43(+1.15%) |
Jun 17, 2015 | 37.37 | 37.57 | 37.14 | 37.25 | 188,182 | +0.07(+0.20%) |
Jun 16, 2015 | 36.87 | 37.26 | 36.77 | 37.17 | 335,021 | +0.35(+0.96%) |
Jun 15, 2015 | 36.70 | 36.94 | 36.39 | 36.82 | 237,000 | -0.09(-0.24%) |
Jun 12, 2015 | 36.95 | 37.07 | 36.81 | 36.91 | 201,176 | -0.09(-0.25%) |
Jun 11, 2015 | 37.03 | 37.13 | 36.85 | 37.00 | 563,780 | +0.04(+0.11%) |
Jun 10, 2015 | 37.20 | 37.25 | 36.87 | 36.96 | 455,374 | +0.03(+0.09%) |
Jun 09, 2015 | 37.09 | 37.29 | 36.77 | 36.93 | 407,464 | -0.17(-0.45%) |
Jun 08, 2015 | 37.05 | 37.46 | 36.88 | 37.09 | 337,925 | -0.02(-0.05%) |
Jun 05, 2015 | 37.13 | 37.17 | 36.85 | 37.11 | 135,826 | -0.08(-0.21%) |
Jun 04, 2015 | 37.13 | 37.44 | 37.13 | 37.19 | 166,131 | -0.13(-0.35%) |
Jun 03, 2015 | 36.86 | 37.41 | 36.77 | 37.33 | 134,981 | +0.53(+1.44%) |
Jun 02, 2015 | 36.71 | 36.99 | 36.64 | 36.80 | 145,672 | +0.01(+0.02%) |
Jun 01, 2015 | 37.00 | 37.24 | 36.76 | 36.79 | 352,861 | +0.01(+0.02%) |
May 29, 2015 | 37.08 | 37.26 | 36.60 | 36.78 | 230,611 | -0.28(-0.77%) |
May 28, 2015 | 36.82 | 37.09 | 36.63 | 37.07 | 135,926 | +0.09(+0.25%) |
May 27, 2015 | 36.67 | 37.03 | 36.38 | 36.98 | 167,527 | +0.37(+1.01%) |
May 26, 2015 | 36.09 | 36.64 | 36.06 | 36.61 | 394,387 | +0.41(+1.13%) |
May 22, 2015 | 36.21 | 36.20 | 36.20 | 36.20 | 130,328 | -0.10(-0.27%) |
May 21, 2015 | 36.41 | 36.67 | 36.19 | 36.30 | 149,596 | -0.12(-0.33%) |
May 20, 2015 | 36.62 | 36.68 | 36.34 | 36.41 | 160,222 | -0.11(-0.31%) |
May 19, 2015 | 36.50 | 36.72 | 36.22 | 36.53 | 328,925 | +0.11(+0.29%) |
May 18, 2015 | 36.21 | 36.62 | 36.14 | 36.42 | 291,386 | +0.21(+0.58%) |
May 15, 2015 | 36.12 | 36.27 | 35.98 | 36.21 | 275,268 | +0.07(+0.20%) |
May 14, 2015 | 36.29 | 36.33 | 35.99 | 36.14 | 367,954 | +0.09(+0.24%) |
May 13, 2015 | 36.25 | 36.41 | 36.00 | 36.05 | 225,419 | -0.09(-0.26%) |
May 12, 2015 | 36.11 | 36.28 | 35.59 | 36.14 | 190,838 | -0.15(-0.42%) |
May 11, 2015 | 36.72 | 36.72 | 36.16 | 36.30 | 180,965 | -0.50(-1.36%) |
May 08, 2015 | 36.84 | 36.85 | 36.41 | 36.80 | 252,022 | +0.20(+0.56%) |
May 07, 2015 | 36.39 | 36.81 | 36.30 | 36.59 | 296,240 | +0.09(+0.24%) |
May 06, 2015 | 36.83 | 36.83 | 36.27 | 36.51 | 167,864 | -0.20(-0.56%) |
May 05, 2015 | 36.78 | 37.06 | 36.65 | 36.71 | 285,799 | -0.20(-0.55%) |
May 04, 2015 | 36.63 | 37.06 | 36.49 | 36.92 | 248,629 | +0.44(+1.20%) |