Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.77 | 37.15 | 36.61 | 36.93 | 642,997 | +0.40(+1.08%) |
Jul 30, 2015 | 36.46 | 36.75 | 36.32 | 36.53 | 809,323 | +0.08(+0.22%) |
Jul 29, 2015 | 36.37 | 36.61 | 36.13 | 36.45 | 846,919 | +0.16(+0.44%) |
Jul 28, 2015 | 36.55 | 37.12 | 36.21 | 36.29 | 1,200,544 | -0.06(-0.15%) |
Jul 27, 2015 | 36.17 | 36.67 | 36.13 | 36.35 | 1,094,183 | +0.17(+0.46%) |
Jul 24, 2015 | 36.20 | 36.53 | 35.89 | 36.18 | 1,082,243 | +0.19(+0.53%) |
Jul 23, 2015 | 36.80 | 36.88 | 35.90 | 35.99 | 1,578,359 | -0.55(-1.50%) |
Jul 22, 2015 | 35.63 | 37.58 | 35.23 | 36.54 | 2,655,671 | -0.11(-0.30%) |
Jul 21, 2015 | 36.61 | 36.92 | 36.48 | 36.65 | 948,827 | -0.05(-0.13%) |
Jul 20, 2015 | 36.82 | 36.85 | 36.33 | 36.70 | 629,719 | +0.00(+0.00%) |
Jul 17, 2015 | 37.30 | 37.47 | 36.68 | 36.70 | 658,445 | -0.59(-1.59%) |
Jul 16, 2015 | 37.45 | 37.61 | 36.48 | 37.29 | 2,560,258 | -0.12(-0.32%) |
Jul 15, 2015 | 38.26 | 38.54 | 37.31 | 37.41 | 1,345,726 | -1.01(-2.62%) |
Jul 14, 2015 | 37.96 | 38.53 | 37.89 | 38.42 | 1,118,250 | +0.37(+0.98%) |
Jul 13, 2015 | 38.04 | 38.38 | 37.81 | 38.04 | 1,420,156 | +0.42(+1.12%) |
Jul 10, 2015 | 37.11 | 37.70 | 37.11 | 37.62 | 663,484 | +0.74(+2.02%) |
Jul 09, 2015 | 36.86 | 37.15 | 36.64 | 36.88 | 821,326 | +0.37(+1.02%) |
Jul 08, 2015 | 36.44 | 36.80 | 36.22 | 36.51 | 806,009 | -0.29(-0.80%) |
Jul 07, 2015 | 36.82 | 36.82 | 35.96 | 36.80 | 996,021 | +0.25(+0.69%) |
Jul 06, 2015 | 35.63 | 36.67 | 35.49 | 36.55 | 1,953,252 | +0.68(+1.90%) |
Jul 02, 2015 | 35.89 | 35.87 | 35.87 | 35.87 | 690,871 | -0.10(-0.26%) |
Jul 01, 2015 | 35.66 | 35.97 | 35.49 | 35.96 | 683,896 | +0.45(+1.27%) |
Jun 30, 2015 | 35.29 | 35.72 | 35.11 | 35.51 | 981,805 | +0.29(+0.81%) |
Jun 29, 2015 | 35.84 | 36.10 | 35.19 | 35.23 | 790,023 | -0.90(-2.50%) |
Jun 26, 2015 | 36.55 | 36.65 | 36.03 | 36.13 | 844,112 | -0.36(-0.98%) |
Jun 25, 2015 | 36.25 | 36.81 | 36.18 | 36.48 | 809,108 | +0.21(+0.59%) |
Jun 24, 2015 | 36.88 | 37.03 | 36.23 | 36.27 | 821,957 | -0.79(-2.14%) |
Jun 23, 2015 | 37.19 | 37.29 | 36.90 | 37.06 | 554,513 | -0.10(-0.28%) |
Jun 22, 2015 | 37.13 | 37.29 | 36.92 | 37.16 | 986,022 | +0.05(+0.13%) |
Jun 19, 2015 | 37.43 | 37.50 | 37.08 | 37.12 | 635,642 | -0.24(-0.64%) |
Jun 18, 2015 | 37.17 | 37.64 | 37.10 | 37.35 | 559,021 | +0.15(+0.40%) |
Jun 17, 2015 | 37.90 | 38.00 | 37.02 | 37.20 | 766,907 | -0.72(-1.90%) |
Jun 16, 2015 | 37.76 | 38.19 | 37.51 | 37.92 | 1,017,006 | +0.18(+0.48%) |
Jun 15, 2015 | 37.97 | 37.98 | 37.30 | 37.74 | 719,106 | -0.23(-0.60%) |
Jun 12, 2015 | 38.00 | 38.16 | 37.83 | 37.97 | 361,275 | -0.14(-0.37%) |
Jun 11, 2015 | 37.75 | 38.33 | 37.71 | 38.12 | 932,680 | +0.52(+1.39%) |
Jun 10, 2015 | 37.37 | 37.77 | 37.15 | 37.59 | 696,599 | +0.30(+0.81%) |
Jun 09, 2015 | 36.45 | 37.35 | 36.40 | 37.29 | 1,104,435 | +1.01(+2.77%) |
Jun 08, 2015 | 36.97 | 36.99 | 36.04 | 36.29 | 884,349 | -0.64(-1.74%) |
Jun 05, 2015 | 36.95 | 37.17 | 36.82 | 36.93 | 928,375 | -0.21(-0.55%) |
Jun 04, 2015 | 37.43 | 37.50 | 36.97 | 37.13 | 828,285 | -0.26(-0.70%) |
Jun 03, 2015 | 37.89 | 37.99 | 37.29 | 37.39 | 1,412,512 | -0.54(-1.42%) |
Jun 02, 2015 | 38.46 | 38.57 | 37.92 | 37.93 | 1,093,480 | -0.70(-1.80%) |
Jun 01, 2015 | 38.91 | 38.95 | 38.40 | 38.63 | 547,633 | -0.06(-0.14%) |
May 29, 2015 | 39.01 | 39.11 | 38.58 | 38.69 | 545,554 | -0.37(-0.95%) |
May 28, 2015 | 38.80 | 39.15 | 38.80 | 39.06 | 501,135 | +0.13(+0.35%) |
May 27, 2015 | 38.50 | 39.02 | 38.50 | 38.92 | 637,229 | +0.58(+1.51%) |
May 26, 2015 | 38.57 | 38.88 | 38.05 | 38.34 | 627,904 | -0.43(-1.10%) |
May 22, 2015 | 39.02 | 38.77 | 38.77 | 38.77 | 451,024 | -0.25(-0.63%) |
May 21, 2015 | 39.08 | 39.11 | 38.65 | 39.02 | 610,167 | +0.16(+0.42%) |
May 20, 2015 | 39.14 | 39.32 | 38.83 | 38.85 | 614,183 | -0.20(-0.50%) |
May 19, 2015 | 38.87 | 39.06 | 38.60 | 39.05 | 501,304 | +0.29(+0.75%) |
May 18, 2015 | 39.00 | 39.17 | 38.75 | 38.76 | 626,221 | -0.33(-0.84%) |
May 15, 2015 | 38.93 | 39.44 | 38.81 | 39.09 | 1,040,575 | +0.78(+2.05%) |
May 14, 2015 | 37.55 | 38.31 | 37.32 | 38.30 | 615,548 | +0.90(+2.41%) |
May 13, 2015 | 37.61 | 37.69 | 37.22 | 37.40 | 495,088 | -0.07(-0.19%) |
May 12, 2015 | 36.98 | 37.57 | 36.77 | 37.47 | 461,498 | +0.31(+0.82%) |
May 11, 2015 | 37.07 | 37.40 | 37.03 | 37.17 | 368,670 | -0.05(-0.13%) |
May 08, 2015 | 36.89 | 37.63 | 36.79 | 37.22 | 828,268 | +0.68(+1.87%) |
May 07, 2015 | 36.56 | 36.92 | 36.47 | 36.53 | 900,025 | +0.02(+0.06%) |
May 06, 2015 | 36.95 | 37.01 | 36.48 | 36.51 | 619,312 | -0.27(-0.75%) |
May 05, 2015 | 36.96 | 37.18 | 36.64 | 36.78 | 621,094 | -0.13(-0.36%) |
May 04, 2015 | 37.31 | 37.49 | 36.78 | 36.92 | 681,651 | -0.43(-1.15%) |