Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.37 | 37.61 | 37.09 | 37.34 | 199,345 | +0.16(+0.43%) |
Jul 30, 2015 | 36.93 | 37.36 | 36.65 | 37.18 | 348,124 | -0.10(-0.27%) |
Jul 29, 2015 | 37.81 | 37.92 | 36.58 | 37.28 | 430,596 | -1.52(-3.92%) |
Jul 28, 2015 | 38.65 | 38.89 | 38.02 | 38.80 | 164,551 | +0.31(+0.81%) |
Jul 27, 2015 | 38.55 | 38.85 | 38.33 | 38.49 | 159,270 | -0.42(-1.08%) |
Jul 24, 2015 | 39.01 | 39.36 | 38.69 | 38.91 | 171,382 | -0.12(-0.31%) |
Jul 23, 2015 | 39.19 | 39.46 | 38.80 | 39.03 | 168,070 | -0.05(-0.13%) |
Jul 22, 2015 | 39.58 | 39.66 | 39.03 | 39.08 | 278,877 | -0.84(-2.10%) |
Jul 21, 2015 | 40.22 | 40.34 | 39.75 | 39.92 | 113,402 | -0.40(-0.99%) |
Jul 20, 2015 | 40.32 | 40.83 | 40.22 | 40.32 | 247,923 | +0.07(+0.17%) |
Jul 17, 2015 | 40.33 | 40.33 | 40.04 | 40.25 | 170,068 | -0.04(-0.10%) |
Jul 16, 2015 | 39.91 | 40.44 | 39.88 | 40.29 | 132,895 | +0.63(+1.59%) |
Jul 15, 2015 | 40.36 | 40.36 | 39.46 | 39.66 | 209,964 | -0.74(-1.83%) |
Jul 14, 2015 | 39.82 | 40.51 | 39.61 | 40.40 | 241,770 | +0.61(+1.53%) |
Jul 13, 2015 | 39.03 | 39.85 | 38.98 | 39.79 | 182,009 | +0.86(+2.21%) |
Jul 10, 2015 | 38.74 | 39.03 | 38.58 | 38.93 | 206,470 | +0.77(+2.02%) |
Jul 09, 2015 | 38.61 | 39.27 | 38.09 | 38.16 | 160,846 | -0.04(-0.10%) |
Jul 08, 2015 | 38.97 | 39.19 | 37.89 | 38.20 | 196,216 | -1.08(-2.75%) |
Jul 07, 2015 | 39.34 | 39.40 | 38.15 | 39.28 | 194,937 | -0.26(-0.66%) |
Jul 06, 2015 | 39.04 | 39.96 | 39.04 | 39.54 | 173,544 | -0.30(-0.75%) |
Jul 02, 2015 | 39.29 | 39.84 | 39.84 | 39.84 | 261,800 | +0.55(+1.40%) |
Jul 01, 2015 | 39.34 | 39.67 | 38.99 | 39.29 | 123,218 | +0.21(+0.54%) |
Jun 30, 2015 | 39.75 | 39.88 | 38.93 | 39.08 | 263,167 | -0.71(-1.78%) |
Jun 29, 2015 | 41.03 | 41.09 | 39.72 | 39.79 | 201,160 | -1.78(-4.28%) |
Jun 26, 2015 | 41.40 | 41.63 | 41.17 | 41.57 | 212,335 | +0.16(+0.39%) |
Jun 25, 2015 | 40.93 | 41.56 | 40.93 | 41.41 | 221,816 | +0.68(+1.67%) |
Jun 24, 2015 | 40.94 | 41.15 | 40.62 | 40.73 | 81,147 | -0.25(-0.61%) |
Jun 23, 2015 | 41.53 | 41.65 | 40.87 | 40.98 | 119,916 | -0.42(-1.01%) |
Jun 22, 2015 | 40.66 | 41.81 | 40.66 | 41.40 | 139,972 | +0.89(+2.20%) |
Jun 19, 2015 | 41.17 | 41.46 | 40.48 | 40.51 | 374,098 | -1.02(-2.46%) |
Jun 18, 2015 | 42.14 | 42.20 | 41.29 | 41.53 | 225,992 | -0.46(-1.10%) |
Jun 17, 2015 | 41.89 | 42.04 | 41.37 | 41.99 | 135,572 | +0.07(+0.17%) |
Jun 16, 2015 | 42.16 | 42.19 | 41.71 | 41.92 | 142,327 | -0.32(-0.76%) |
Jun 15, 2015 | 42.39 | 42.52 | 41.89 | 42.24 | 131,281 | -0.55(-1.29%) |
Jun 12, 2015 | 42.29 | 42.85 | 42.29 | 42.79 | 123,631 | +0.11(+0.26%) |
Jun 11, 2015 | 42.93 | 42.96 | 42.15 | 42.68 | 135,952 | -0.25(-0.58%) |
Jun 10, 2015 | 42.12 | 43.04 | 41.96 | 42.93 | 186,991 | +1.06(+2.53%) |
Jun 09, 2015 | 41.21 | 41.97 | 41.01 | 41.87 | 209,244 | +0.62(+1.50%) |
Jun 08, 2015 | 42.27 | 42.27 | 40.78 | 41.25 | 236,887 | -1.14(-2.69%) |
Jun 05, 2015 | 42.31 | 42.44 | 41.76 | 42.39 | 156,856 | -0.15(-0.35%) |
Jun 04, 2015 | 42.77 | 43.19 | 42.36 | 42.54 | 192,396 | -0.45(-1.05%) |
Jun 03, 2015 | 42.27 | 43.08 | 41.94 | 42.99 | 178,383 | +0.56(+1.32%) |
Jun 02, 2015 | 43.06 | 43.45 | 41.76 | 42.43 | 181,392 | +0.26(+0.62%) |
Jun 01, 2015 | 42.33 | 42.33 | 41.64 | 42.17 | 158,626 | -0.21(-0.50%) |
May 29, 2015 | 42.05 | 42.50 | 41.54 | 42.38 | 209,682 | +0.06(+0.14%) |
May 28, 2015 | 42.14 | 42.51 | 42.02 | 42.32 | 110,064 | -0.02(-0.05%) |
May 27, 2015 | 42.52 | 42.61 | 42.30 | 42.34 | 156,289 | -0.21(-0.49%) |
May 26, 2015 | 42.86 | 43.02 | 42.46 | 42.55 | 158,345 | -0.78(-1.80%) |
May 22, 2015 | 43.45 | 43.33 | 43.33 | 43.33 | 120,000 | -0.17(-0.39%) |
May 21, 2015 | 43.31 | 43.69 | 42.96 | 43.50 | 260,184 | +0.10(+0.23%) |
May 20, 2015 | 44.94 | 45.02 | 43.36 | 43.40 | 375,196 | -1.69(-3.75%) |
May 19, 2015 | 43.95 | 45.25 | 43.84 | 45.09 | 398,346 | +0.91(+2.06%) |
May 18, 2015 | 44.07 | 44.26 | 43.77 | 44.18 | 113,053 | -0.09(-0.20%) |
May 15, 2015 | 43.19 | 44.29 | 43.03 | 44.27 | 221,937 | +0.99(+2.29%) |
May 14, 2015 | 43.04 | 43.59 | 42.95 | 43.28 | 212,420 | +0.42(+0.98%) |
May 13, 2015 | 43.14 | 43.49 | 42.76 | 42.86 | 194,144 | -0.21(-0.49%) |
May 12, 2015 | 43.11 | 43.39 | 42.91 | 43.07 | 187,217 | -0.08(-0.19%) |
May 11, 2015 | 43.36 | 43.72 | 43.06 | 43.15 | 195,518 | -0.28(-0.64%) |
May 08, 2015 | 43.34 | 43.57 | 42.99 | 43.43 | 246,678 | +0.64(+1.50%) |
May 07, 2015 | 42.36 | 42.95 | 42.15 | 42.79 | 207,826 | +0.25(+0.59%) |
May 06, 2015 | 42.81 | 42.83 | 42.32 | 42.54 | 154,351 | +0.05(+0.12%) |
May 05, 2015 | 42.67 | 42.76 | 42.28 | 42.49 | 189,741 | -0.02(-0.05%) |
May 04, 2015 | 42.60 | 43.21 | 42.05 | 42.51 | 254,940 | +0.07(+0.16%) |