Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.79 | 38.27 | 37.77 | 38.02 | 130,620 | +0.50(+1.32%) |
Jul 30, 2015 | 37.04 | 38.03 | 37.01 | 37.52 | 102,402 | +0.22(+0.58%) |
Jul 29, 2015 | 37.23 | 37.38 | 37.04 | 37.31 | 110,661 | +0.09(+0.25%) |
Jul 28, 2015 | 37.11 | 37.35 | 36.83 | 37.22 | 79,977 | +0.21(+0.56%) |
Jul 27, 2015 | 36.54 | 37.23 | 36.52 | 37.01 | 88,333 | +0.07(+0.20%) |
Jul 24, 2015 | 36.95 | 37.25 | 36.82 | 36.94 | 109,864 | -0.20(-0.53%) |
Jul 23, 2015 | 37.55 | 37.60 | 36.93 | 37.13 | 117,297 | -0.16(-0.43%) |
Jul 22, 2015 | 36.62 | 37.66 | 36.62 | 37.29 | 129,663 | +0.49(+1.32%) |
Jul 21, 2015 | 36.78 | 36.88 | 36.60 | 36.81 | 110,128 | +0.38(+1.05%) |
Jul 20, 2015 | 36.89 | 36.89 | 36.26 | 36.42 | 107,819 | -0.08(-0.23%) |
Jul 17, 2015 | 36.40 | 36.68 | 36.34 | 36.51 | 59,731 | +0.03(+0.08%) |
Jul 16, 2015 | 36.48 | 36.59 | 36.12 | 36.48 | 83,167 | +0.21(+0.57%) |
Jul 15, 2015 | 36.55 | 36.64 | 36.06 | 36.27 | 69,566 | -0.18(-0.49%) |
Jul 14, 2015 | 36.44 | 36.60 | 36.37 | 36.45 | 82,523 | -0.12(-0.33%) |
Jul 13, 2015 | 36.55 | 36.63 | 36.17 | 36.57 | 116,485 | +0.53(+1.48%) |
Jul 10, 2015 | 35.40 | 36.09 | 35.33 | 36.04 | 97,943 | +1.02(+2.91%) |
Jul 09, 2015 | 35.39 | 35.52 | 34.83 | 35.02 | 102,889 | -0.10(-0.29%) |
Jul 08, 2015 | 35.45 | 35.46 | 35.01 | 35.12 | 80,290 | -0.72(-2.01%) |
Jul 07, 2015 | 35.38 | 36.14 | 35.25 | 35.84 | 129,625 | +0.59(+1.67%) |
Jul 06, 2015 | 34.95 | 35.36 | 34.86 | 35.25 | 108,466 | +0.19(+0.53%) |
Jul 02, 2015 | 35.41 | 35.07 | 35.07 | 35.07 | 78,427 | -0.21(-0.58%) |
Jul 01, 2015 | 35.53 | 35.61 | 35.06 | 35.27 | 107,287 | +0.06(+0.16%) |
Jun 30, 2015 | 35.52 | 35.52 | 34.88 | 35.22 | 178,165 | +0.70(+2.03%) |
Jun 29, 2015 | 35.58 | 36.00 | 34.49 | 34.52 | 159,946 | -1.38(-3.85%) |
Jun 26, 2015 | 36.02 | 36.23 | 35.66 | 35.90 | 533,373 | -0.02(-0.05%) |
Jun 25, 2015 | 36.26 | 36.32 | 35.57 | 35.92 | 168,646 | -0.36(-1.00%) |
Jun 24, 2015 | 36.24 | 36.47 | 36.11 | 36.28 | 104,272 | -0.20(-0.54%) |
Jun 23, 2015 | 36.68 | 36.68 | 36.07 | 36.48 | 119,178 | -0.45(-1.21%) |
Jun 22, 2015 | 36.56 | 37.07 | 36.48 | 36.93 | 266,172 | +1.11(+3.11%) |
Jun 19, 2015 | 35.81 | 36.04 | 35.54 | 35.81 | 362,559 | +0.05(+0.13%) |
Jun 18, 2015 | 35.32 | 35.95 | 35.30 | 35.77 | 186,188 | +0.56(+1.59%) |
Jun 17, 2015 | 35.27 | 35.57 | 35.02 | 35.21 | 112,492 | -0.36(-1.02%) |
Jun 16, 2015 | 35.06 | 35.58 | 35.02 | 35.57 | 128,600 | +0.37(+1.06%) |
Jun 15, 2015 | 34.36 | 35.36 | 34.23 | 35.20 | 230,977 | +0.75(+2.17%) |
Jun 12, 2015 | 34.54 | 34.54 | 34.01 | 34.45 | 130,754 | -0.10(-0.30%) |
Jun 11, 2015 | 34.74 | 34.81 | 34.30 | 34.55 | 106,009 | -0.36(-1.02%) |
Jun 10, 2015 | 34.48 | 35.32 | 34.48 | 34.91 | 144,697 | +0.39(+1.14%) |
Jun 09, 2015 | 34.64 | 34.76 | 34.06 | 34.52 | 112,335 | -0.06(-0.16%) |
Jun 08, 2015 | 34.71 | 35.05 | 34.54 | 34.57 | 111,880 | -0.04(-0.11%) |
Jun 05, 2015 | 34.64 | 34.81 | 34.19 | 34.61 | 83,194 | +0.01(+0.03%) |
Jun 04, 2015 | 34.77 | 35.23 | 34.37 | 34.60 | 102,867 | -0.66(-1.88%) |
Jun 03, 2015 | 35.12 | 35.38 | 34.83 | 35.26 | 127,673 | +0.07(+0.19%) |
Jun 02, 2015 | 35.07 | 35.27 | 34.60 | 35.20 | 109,795 | +0.20(+0.56%) |
Jun 01, 2015 | 34.91 | 35.33 | 34.63 | 35.00 | 121,950 | +0.33(+0.94%) |
May 29, 2015 | 34.64 | 34.88 | 34.26 | 34.67 | 117,983 | -0.07(-0.22%) |
May 28, 2015 | 34.63 | 35.01 | 34.42 | 34.75 | 72,752 | -0.43(-1.22%) |
May 27, 2015 | 34.36 | 35.19 | 34.26 | 35.18 | 100,894 | +0.78(+2.26%) |
May 26, 2015 | 34.87 | 34.93 | 34.26 | 34.40 | 109,481 | -0.65(-1.87%) |
May 22, 2015 | 35.45 | 35.06 | 35.06 | 35.06 | 64,518 | -0.38(-1.08%) |
May 21, 2015 | 35.25 | 35.56 | 34.95 | 35.44 | 83,635 | -0.07(-0.18%) |
May 20, 2015 | 35.29 | 35.66 | 35.10 | 35.51 | 98,457 | +0.44(+1.25%) |
May 19, 2015 | 35.47 | 35.55 | 34.67 | 35.07 | 108,983 | -0.50(-1.42%) |
May 18, 2015 | 35.24 | 35.66 | 35.16 | 35.57 | 182,499 | +0.20(+0.55%) |
May 15, 2015 | 35.47 | 35.47 | 34.71 | 35.38 | 98,337 | -0.05(-0.13%) |
May 14, 2015 | 35.07 | 35.51 | 35.04 | 35.42 | 87,861 | +0.49(+1.42%) |
May 13, 2015 | 34.91 | 35.02 | 34.42 | 34.93 | 102,710 | +0.12(+0.35%) |
May 12, 2015 | 34.64 | 34.84 | 34.20 | 34.81 | 146,124 | +0.22(+0.65%) |
May 11, 2015 | 34.45 | 35.14 | 34.29 | 34.58 | 134,760 | +0.38(+1.12%) |
May 08, 2015 | 34.42 | 34.50 | 33.88 | 34.20 | 180,473 | +0.42(+1.24%) |
May 07, 2015 | 34.40 | 34.93 | 33.45 | 33.78 | 131,457 | -0.28(-0.82%) |
May 06, 2015 | 33.79 | 34.14 | 33.56 | 34.06 | 121,713 | +0.34(+1.00%) |
May 05, 2015 | 34.15 | 34.24 | 33.52 | 33.72 | 123,573 | -0.61(-1.77%) |
May 04, 2015 | 34.06 | 34.90 | 34.03 | 34.33 | 151,552 | +0.07(+0.22%) |