Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 40.89 | 41.28 | 40.05 | 40.76 | 396,532 | -0.09(-0.22%) |
Jul 30, 2015 | 39.54 | 41.33 | 39.31 | 40.85 | 498,743 | +1.30(+3.30%) |
Jul 29, 2015 | 40.24 | 40.65 | 37.35 | 39.54 | 495,907 | -0.29(-0.73%) |
Jul 28, 2015 | 38.90 | 40.17 | 38.65 | 39.84 | 420,122 | +0.98(+2.52%) |
Jul 27, 2015 | 38.67 | 38.98 | 38.55 | 38.86 | 218,891 | +0.16(+0.42%) |
Jul 24, 2015 | 38.65 | 39.55 | 37.99 | 38.69 | 270,597 | +0.30(+0.78%) |
Jul 23, 2015 | 38.46 | 38.62 | 37.76 | 38.40 | 171,542 | -0.11(-0.28%) |
Jul 22, 2015 | 38.74 | 38.74 | 37.81 | 38.50 | 236,892 | -0.41(-1.05%) |
Jul 21, 2015 | 40.05 | 40.05 | 38.76 | 38.91 | 133,504 | -1.07(-2.68%) |
Jul 20, 2015 | 39.55 | 40.12 | 39.41 | 39.98 | 202,176 | +0.23(+0.58%) |
Jul 17, 2015 | 39.84 | 40.11 | 39.48 | 39.75 | 175,037 | -0.01(-0.02%) |
Jul 16, 2015 | 39.58 | 39.87 | 39.30 | 39.76 | 115,883 | +0.29(+0.72%) |
Jul 15, 2015 | 39.71 | 39.88 | 39.33 | 39.48 | 123,486 | -0.18(-0.46%) |
Jul 14, 2015 | 39.66 | 39.98 | 39.38 | 39.66 | 137,931 | -0.06(-0.15%) |
Jul 13, 2015 | 39.20 | 39.90 | 39.11 | 39.72 | 167,896 | +0.72(+1.85%) |
Jul 10, 2015 | 38.68 | 39.04 | 38.33 | 39.00 | 140,148 | +0.64(+1.66%) |
Jul 09, 2015 | 39.05 | 39.05 | 38.34 | 38.36 | 153,296 | -0.41(-1.07%) |
Jul 08, 2015 | 38.46 | 39.18 | 38.14 | 38.78 | 242,510 | +0.10(+0.26%) |
Jul 07, 2015 | 38.59 | 38.73 | 38.16 | 38.67 | 163,821 | +0.05(+0.14%) |
Jul 06, 2015 | 38.29 | 38.91 | 38.10 | 38.62 | 109,952 | -0.01(-0.02%) |
Jul 02, 2015 | 39.41 | 38.63 | 38.63 | 38.63 | 165,075 | -0.82(-2.08%) |
Jul 01, 2015 | 39.21 | 39.93 | 38.94 | 39.45 | 278,393 | +0.43(+1.11%) |
Jun 30, 2015 | 38.42 | 39.34 | 38.27 | 39.01 | 196,892 | +0.84(+2.19%) |
Jun 29, 2015 | 38.35 | 38.86 | 38.08 | 38.18 | 146,569 | -0.63(-1.63%) |
Jun 26, 2015 | 38.67 | 39.14 | 38.38 | 38.81 | 232,867 | +0.25(+0.65%) |
Jun 25, 2015 | 38.77 | 38.77 | 38.13 | 38.56 | 119,559 | -0.10(-0.25%) |
Jun 24, 2015 | 38.52 | 39.01 | 38.45 | 38.65 | 133,968 | +0.01(+0.02%) |
Jun 23, 2015 | 38.52 | 39.14 | 38.29 | 38.65 | 307,608 | -0.03(-0.07%) |
Jun 22, 2015 | 38.97 | 39.04 | 38.14 | 38.67 | 208,197 | -0.24(-0.63%) |
Jun 19, 2015 | 39.04 | 39.06 | 38.31 | 38.92 | 237,728 | -0.24(-0.61%) |
Jun 18, 2015 | 38.33 | 39.34 | 38.18 | 39.16 | 205,101 | +0.84(+2.18%) |
Jun 17, 2015 | 38.42 | 38.73 | 38.00 | 38.32 | 179,068 | -0.12(-0.30%) |
Jun 16, 2015 | 37.51 | 38.50 | 37.51 | 38.44 | 215,526 | +0.82(+2.18%) |
Jun 15, 2015 | 37.21 | 38.11 | 37.15 | 37.61 | 194,014 | +0.14(+0.36%) |
Jun 12, 2015 | 36.72 | 37.76 | 36.72 | 37.48 | 119,606 | +0.54(+1.45%) |
Jun 11, 2015 | 37.31 | 37.66 | 36.67 | 36.94 | 149,467 | -0.25(-0.68%) |
Jun 10, 2015 | 36.85 | 37.77 | 36.85 | 37.19 | 201,764 | +0.56(+1.54%) |
Jun 09, 2015 | 37.42 | 37.70 | 36.53 | 36.63 | 165,697 | -0.88(-2.35%) |
Jun 08, 2015 | 37.50 | 37.89 | 37.36 | 37.51 | 214,840 | -0.01(-0.04%) |
Jun 05, 2015 | 36.66 | 37.60 | 36.66 | 37.53 | 164,263 | +0.69(+1.88%) |
Jun 04, 2015 | 37.63 | 37.83 | 36.57 | 36.83 | 209,252 | -0.96(-2.53%) |
Jun 03, 2015 | 37.06 | 38.05 | 37.06 | 37.79 | 185,811 | +0.74(+2.00%) |
Jun 02, 2015 | 36.38 | 37.25 | 36.38 | 37.05 | 169,769 | +0.63(+1.73%) |
Jun 01, 2015 | 36.56 | 36.69 | 35.60 | 36.42 | 190,512 | -0.07(-0.20%) |
May 29, 2015 | 35.83 | 36.63 | 35.59 | 36.49 | 269,274 | +0.67(+1.86%) |
May 28, 2015 | 36.45 | 36.45 | 35.21 | 35.83 | 314,931 | -0.74(-2.02%) |
May 27, 2015 | 36.69 | 36.94 | 36.13 | 36.57 | 284,921 | +0.01(+0.04%) |
May 26, 2015 | 37.40 | 37.58 | 36.49 | 36.56 | 142,002 | -1.09(-2.90%) |
May 22, 2015 | 37.91 | 37.65 | 37.65 | 37.65 | 139,452 | -0.27(-0.72%) |
May 21, 2015 | 37.52 | 38.27 | 37.43 | 37.92 | 132,429 | +0.32(+0.85%) |
May 20, 2015 | 37.61 | 37.72 | 37.19 | 37.60 | 182,173 | +0.06(+0.16%) |
May 19, 2015 | 37.96 | 38.06 | 37.23 | 37.54 | 155,758 | -0.37(-0.99%) |
May 18, 2015 | 37.63 | 38.07 | 37.04 | 37.91 | 235,977 | +0.10(+0.25%) |
May 15, 2015 | 37.60 | 37.91 | 37.13 | 37.82 | 135,988 | +0.27(+0.72%) |
May 14, 2015 | 37.53 | 37.97 | 37.14 | 37.55 | 247,278 | +0.10(+0.27%) |
May 13, 2015 | 37.27 | 38.16 | 37.27 | 37.44 | 272,918 | -0.27(-0.72%) |
May 12, 2015 | 37.53 | 38.02 | 36.95 | 37.72 | 245,231 | -0.06(-0.16%) |
May 11, 2015 | 37.64 | 38.11 | 37.46 | 37.78 | 187,973 | +0.12(+0.32%) |
May 08, 2015 | 38.11 | 38.14 | 37.27 | 37.66 | 203,932 | +0.01(+0.02%) |
May 07, 2015 | 37.47 | 37.88 | 37.05 | 37.65 | 274,380 | +0.22(+0.58%) |
May 06, 2015 | 37.49 | 37.70 | 36.04 | 37.43 | 466,077 | +0.48(+1.30%) |
May 05, 2015 | 36.87 | 38.61 | 35.85 | 36.95 | 1,310,241 | -2.59(-6.54%) |
May 04, 2015 | 37.03 | 39.68 | 36.80 | 39.54 | 949,386 | +2.50(+6.74%) |