Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.72 | 38.72 | 38.54 | 38.61 | 142,637 | +0.17(+0.45%) |
Jul 30, 2015 | 38.50 | 38.52 | 38.19 | 38.44 | 115,115 | -0.12(-0.31%) |
Jul 29, 2015 | 38.55 | 38.68 | 38.55 | 38.56 | 125,733 | +0.14(+0.37%) |
Jul 28, 2015 | 38.13 | 38.42 | 38.02 | 38.42 | 180,342 | +0.54(+1.42%) |
Jul 27, 2015 | 37.97 | 37.97 | 37.88 | 37.88 | 221,656 | -0.16(-0.42%) |
Jul 24, 2015 | 38.35 | 38.38 | 38.04 | 38.04 | 20,877 | -0.35(-0.92%) |
Jul 23, 2015 | 38.55 | 38.64 | 38.32 | 38.39 | 156,118 | -0.04(-0.11%) |
Jul 22, 2015 | 38.46 | 38.62 | 38.43 | 38.44 | 33,293 | -0.13(-0.35%) |
Jul 21, 2015 | 38.56 | 38.66 | 38.47 | 38.57 | 66,912 | +0.01(+0.02%) |
Jul 20, 2015 | 38.58 | 38.67 | 38.51 | 38.56 | 187,520 | +0.07(+0.17%) |
Jul 17, 2015 | 38.54 | 38.54 | 38.40 | 38.50 | 53,063 | -0.04(-0.10%) |
Jul 16, 2015 | 38.43 | 38.57 | 38.43 | 38.53 | 472,824 | +0.35(+0.91%) |
Jul 15, 2015 | 38.23 | 38.33 | 38.12 | 38.19 | 55,437 | -0.09(-0.22%) |
Jul 14, 2015 | 38.15 | 38.28 | 38.12 | 38.27 | 16,901 | +0.23(+0.61%) |
Jul 13, 2015 | 37.85 | 38.08 | 37.85 | 38.04 | 54,700 | +0.29(+0.76%) |
Jul 10, 2015 | 37.45 | 37.80 | 37.45 | 37.75 | 11,428 | +0.70(+1.89%) |
Jul 09, 2015 | 37.26 | 37.40 | 37.03 | 37.05 | 69,580 | +0.25(+0.68%) |
Jul 08, 2015 | 36.96 | 37.03 | 36.80 | 36.80 | 81,217 | -0.47(-1.26%) |
Jul 07, 2015 | 36.72 | 37.35 | 36.61 | 37.27 | 23,153 | +0.51(+1.39%) |
Jul 06, 2015 | 36.70 | 36.97 | 36.68 | 36.76 | 59,945 | -0.22(-0.58%) |
Jul 02, 2015 | 37.00 | 36.98 | 36.98 | 36.98 | 12,249 | +0.04(+0.10%) |
Jul 01, 2015 | 36.88 | 37.03 | 36.87 | 36.94 | 50,518 | +0.23(+0.62%) |
Jun 30, 2015 | 37.13 | 37.13 | 36.57 | 36.71 | 95,595 | -0.09(-0.26%) |
Jun 29, 2015 | 37.26 | 37.28 | 36.80 | 36.81 | 43,817 | -0.74(-1.97%) |
Jun 26, 2015 | 37.68 | 37.73 | 37.47 | 37.55 | 38,959 | +0.01(+0.03%) |
Jun 25, 2015 | 37.66 | 37.66 | 37.49 | 37.53 | 100,977 | -0.07(-0.18%) |
Jun 24, 2015 | 37.75 | 37.80 | 37.59 | 37.60 | 37,328 | -0.14(-0.38%) |
Jun 23, 2015 | 37.85 | 37.85 | 37.72 | 37.74 | 142,985 | -0.11(-0.29%) |
Jun 22, 2015 | 37.87 | 38.05 | 37.81 | 37.85 | 98,379 | +0.27(+0.73%) |
Jun 19, 2015 | 37.61 | 37.73 | 37.58 | 37.58 | 32,083 | -0.04(-0.10%) |
Jun 18, 2015 | 37.46 | 37.77 | 37.46 | 37.62 | 26,648 | +0.25(+0.67%) |
Jun 17, 2015 | 37.17 | 37.37 | 37.12 | 37.37 | 8,477 | +0.18(+0.49%) |
Jun 16, 2015 | 36.93 | 37.22 | 36.93 | 37.18 | 83,207 | +0.32(+0.86%) |
Jun 15, 2015 | 36.84 | 36.90 | 36.78 | 36.87 | 29,525 | -0.18(-0.49%) |
Jun 12, 2015 | 37.09 | 37.11 | 36.95 | 37.05 | 19,909 | -0.25(-0.66%) |
Jun 11, 2015 | 37.36 | 37.46 | 37.25 | 37.29 | 13,011 | +0.03(+0.08%) |
Jun 10, 2015 | 36.94 | 37.27 | 36.94 | 37.27 | 20,078 | +0.57(+1.55%) |
Jun 09, 2015 | 36.60 | 36.82 | 36.54 | 36.70 | 69,297 | -0.04(-0.10%) |
Jun 08, 2015 | 36.62 | 36.73 | 36.60 | 36.73 | 30,517 | +0.03(+0.09%) |
Jun 05, 2015 | 36.89 | 36.89 | 36.57 | 36.70 | 125,120 | -0.40(-1.09%) |
Jun 04, 2015 | 37.34 | 37.37 | 37.03 | 37.10 | 19,835 | -0.29(-0.79%) |
Jun 03, 2015 | 37.40 | 37.52 | 37.38 | 37.40 | 136,817 | +0.08(+0.22%) |
Jun 02, 2015 | 37.31 | 37.46 | 37.20 | 37.32 | 304,060 | -0.06(-0.15%) |
Jun 01, 2015 | 37.59 | 37.90 | 37.27 | 37.37 | 28,908 | -0.15(-0.40%) |
May 29, 2015 | 37.69 | 37.70 | 37.42 | 37.52 | 105,828 | -0.31(-0.81%) |
May 28, 2015 | 37.76 | 37.84 | 37.65 | 37.83 | 27,635 | +0.02(+0.05%) |
May 27, 2015 | 37.57 | 37.87 | 37.57 | 37.81 | 33,144 | +0.29(+0.76%) |
May 26, 2015 | 37.89 | 37.89 | 37.48 | 37.52 | 30,108 | -0.50(-1.30%) |
May 22, 2015 | 38.11 | 38.02 | 38.02 | 38.02 | 57,047 | -0.20(-0.52%) |
May 21, 2015 | 38.12 | 38.26 | 38.12 | 38.22 | 21,281 | +0.02(+0.06%) |
May 20, 2015 | 38.10 | 38.24 | 38.10 | 38.19 | 42,803 | +0.03(+0.08%) |
May 19, 2015 | 38.27 | 38.28 | 38.13 | 38.16 | 24,994 | -0.06(-0.16%) |
May 18, 2015 | 38.27 | 38.37 | 38.21 | 38.22 | 20,591 | -0.22(-0.57%) |
May 15, 2015 | 38.31 | 38.44 | 38.25 | 38.44 | 45,638 | +0.17(+0.43%) |
May 14, 2015 | 38.02 | 38.35 | 38.02 | 38.28 | 34,900 | +0.53(+1.41%) |
May 13, 2015 | 37.98 | 38.03 | 37.71 | 37.74 | 1,994,269 | -0.05(-0.13%) |
May 12, 2015 | 37.83 | 37.87 | 37.72 | 37.79 | 29,332 | -0.06(-0.15%) |
May 11, 2015 | 37.92 | 38.07 | 37.85 | 37.85 | 39,660 | -0.23(-0.59%) |
May 08, 2015 | 37.96 | 38.14 | 37.96 | 38.08 | 31,465 | +0.48(+1.27%) |
May 07, 2015 | 37.41 | 37.61 | 37.39 | 37.60 | 49,289 | +0.19(+0.50%) |
May 06, 2015 | 37.65 | 37.65 | 37.34 | 37.41 | 61,162 | +0.02(+0.04%) |
May 05, 2015 | 37.74 | 37.74 | 37.33 | 37.40 | 100,368 | -0.33(-0.89%) |
May 04, 2015 | 37.79 | 37.85 | 37.72 | 37.73 | 173,020 | +0.08(+0.22%) |