Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.37 | 38.67 | 37.74 | 37.84 | 1,071,491 | -0.75(-1.95%) |
Jul 30, 2015 | 38.88 | 39.00 | 38.43 | 38.59 | 705,281 | -0.28(-0.73%) |
Jul 29, 2015 | 39.21 | 39.29 | 38.57 | 38.88 | 667,792 | -0.43(-1.10%) |
Jul 28, 2015 | 38.93 | 39.43 | 38.48 | 39.31 | 625,864 | +0.35(+0.89%) |
Jul 27, 2015 | 39.40 | 39.58 | 38.54 | 38.96 | 996,291 | -0.79(-1.99%) |
Jul 24, 2015 | 40.93 | 41.07 | 39.46 | 39.75 | 929,427 | -1.50(-3.63%) |
Jul 23, 2015 | 40.95 | 41.47 | 40.76 | 41.25 | 937,049 | -0.47(-1.13%) |
Jul 22, 2015 | 42.22 | 42.60 | 40.38 | 41.72 | 1,356,215 | -0.64(-1.51%) |
Jul 21, 2015 | 42.79 | 43.05 | 42.08 | 42.36 | 507,475 | -0.24(-0.57%) |
Jul 20, 2015 | 42.41 | 42.84 | 42.22 | 42.61 | 626,695 | +0.21(+0.49%) |
Jul 17, 2015 | 42.50 | 42.71 | 42.05 | 42.40 | 417,251 | -0.01(-0.02%) |
Jul 16, 2015 | 42.50 | 42.62 | 42.29 | 42.41 | 485,736 | +0.08(+0.20%) |
Jul 15, 2015 | 42.49 | 42.72 | 42.19 | 42.33 | 353,010 | -0.12(-0.29%) |
Jul 14, 2015 | 41.87 | 42.67 | 41.86 | 42.45 | 709,079 | +0.50(+1.19%) |
Jul 13, 2015 | 42.44 | 43.10 | 41.82 | 41.95 | 815,092 | -0.28(-0.67%) |
Jul 10, 2015 | 41.61 | 42.36 | 41.49 | 42.23 | 526,038 | +0.99(+2.40%) |
Jul 09, 2015 | 39.94 | 41.36 | 39.82 | 41.24 | 892,859 | +1.79(+4.54%) |
Jul 08, 2015 | 41.26 | 41.49 | 39.30 | 39.45 | 1,779,644 | -2.34(-5.59%) |
Jul 07, 2015 | 42.95 | 43.31 | 40.81 | 41.79 | 1,357,486 | -0.92(-2.16%) |
Jul 06, 2015 | 41.75 | 42.90 | 41.49 | 42.71 | 1,272,039 | +0.55(+1.30%) |
Jul 02, 2015 | 40.53 | 42.17 | 42.17 | 42.17 | 1,673,355 | +1.88(+4.68%) |
Jul 01, 2015 | 39.57 | 40.30 | 39.24 | 40.28 | 671,823 | +1.11(+2.84%) |
Jun 30, 2015 | 38.90 | 39.35 | 38.76 | 39.17 | 595,273 | +0.66(+1.71%) |
Jun 29, 2015 | 39.77 | 39.77 | 38.43 | 38.51 | 631,148 | -1.47(-3.68%) |
Jun 26, 2015 | 39.47 | 40.02 | 39.47 | 39.98 | 628,727 | +0.51(+1.29%) |
Jun 25, 2015 | 39.32 | 39.65 | 39.17 | 39.47 | 282,195 | +0.31(+0.79%) |
Jun 24, 2015 | 39.34 | 39.62 | 39.04 | 39.16 | 529,434 | -0.40(-1.00%) |
Jun 23, 2015 | 38.85 | 39.56 | 38.85 | 39.56 | 728,067 | +0.74(+1.89%) |
Jun 22, 2015 | 38.67 | 39.17 | 38.60 | 38.82 | 350,497 | +0.45(+1.18%) |
Jun 19, 2015 | 38.58 | 38.60 | 38.24 | 38.37 | 649,577 | -0.10(-0.27%) |
Jun 18, 2015 | 38.83 | 38.91 | 38.39 | 38.47 | 471,512 | -0.16(-0.41%) |
Jun 17, 2015 | 38.57 | 38.93 | 38.19 | 38.63 | 979,450 | +0.22(+0.56%) |
Jun 16, 2015 | 37.37 | 38.48 | 37.37 | 38.42 | 538,410 | +0.74(+1.95%) |
Jun 15, 2015 | 37.50 | 37.72 | 37.02 | 37.68 | 529,480 | +0.03(+0.07%) |
Jun 12, 2015 | 37.28 | 37.70 | 36.94 | 37.65 | 579,744 | +0.43(+1.17%) |
Jun 11, 2015 | 36.82 | 37.27 | 36.76 | 37.22 | 401,854 | +0.46(+1.26%) |
Jun 10, 2015 | 36.19 | 36.76 | 36.19 | 36.76 | 302,803 | +0.77(+2.15%) |
Jun 09, 2015 | 36.00 | 36.10 | 35.46 | 35.98 | 278,028 | +0.04(+0.10%) |
Jun 08, 2015 | 36.21 | 36.34 | 35.78 | 35.95 | 345,691 | -0.17(-0.47%) |
Jun 05, 2015 | 35.85 | 36.64 | 35.45 | 36.12 | 692,890 | +0.60(+1.70%) |
Jun 04, 2015 | 34.84 | 35.64 | 34.62 | 35.51 | 525,299 | +0.68(+1.95%) |
Jun 03, 2015 | 34.60 | 35.31 | 34.48 | 34.83 | 432,684 | +0.33(+0.96%) |
Jun 02, 2015 | 33.98 | 34.63 | 33.62 | 34.50 | 387,070 | +0.42(+1.24%) |
Jun 01, 2015 | 33.73 | 34.31 | 33.41 | 34.08 | 449,241 | +0.43(+1.29%) |
May 29, 2015 | 33.87 | 33.87 | 33.35 | 33.65 | 291,333 | -0.25(-0.72%) |
May 28, 2015 | 33.52 | 33.94 | 33.46 | 33.89 | 202,572 | +0.23(+0.67%) |
May 27, 2015 | 33.62 | 33.80 | 33.44 | 33.67 | 266,187 | +0.05(+0.14%) |
May 26, 2015 | 33.60 | 33.76 | 33.26 | 33.62 | 295,724 | -0.04(-0.11%) |
May 22, 2015 | 33.43 | 33.66 | 33.66 | 33.66 | 201,415 | +0.20(+0.59%) |
May 21, 2015 | 33.28 | 33.60 | 33.10 | 33.46 | 225,259 | +0.09(+0.28%) |
May 20, 2015 | 33.65 | 33.69 | 33.34 | 33.36 | 267,478 | -0.25(-0.75%) |
May 19, 2015 | 33.81 | 33.91 | 33.52 | 33.62 | 289,182 | -0.11(-0.33%) |
May 18, 2015 | 32.84 | 33.93 | 32.84 | 33.73 | 432,336 | +0.89(+2.72%) |
May 15, 2015 | 32.96 | 33.22 | 32.60 | 32.84 | 231,167 | -0.03(-0.09%) |
May 14, 2015 | 32.98 | 33.01 | 32.59 | 32.87 | 180,947 | +0.03(+0.09%) |
May 13, 2015 | 32.92 | 33.20 | 32.63 | 32.84 | 222,976 | -0.08(-0.26%) |
May 12, 2015 | 32.57 | 33.14 | 32.12 | 32.92 | 466,731 | +0.33(+1.01%) |
May 11, 2015 | 32.52 | 32.87 | 32.49 | 32.59 | 329,896 | +0.08(+0.23%) |
May 08, 2015 | 32.75 | 32.89 | 32.37 | 32.52 | 303,074 | -0.05(-0.14%) |
May 07, 2015 | 32.24 | 32.77 | 32.19 | 32.57 | 211,835 | +0.25(+0.79%) |
May 06, 2015 | 32.83 | 32.83 | 31.92 | 32.31 | 368,540 | -0.45(-1.38%) |
May 05, 2015 | 32.70 | 33.01 | 32.59 | 32.76 | 416,242 | +0.10(+0.32%) |
May 04, 2015 | 32.38 | 32.82 | 32.29 | 32.66 | 303,388 | +0.35(+1.08%) |