Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 45.15 | 45.15 | 44.50 | 44.60 | 3,941 | -0.33(-0.73%) |
Jul 29, 2015 | 44.93 | 44.93 | 44.93 | 24 | +0.54(+1.21%) | |
Jul 27, 2015 | 44.39 | 44.39 | 44.39 | 58 | +0.23(+0.52%) | |
Jul 24, 2015 | 44.21 | 44.21 | 44.16 | 44.16 | 11,359 | -0.32(-0.72%) |
Jul 23, 2015 | 44.26 | 44.65 | 44.21 | 44.48 | 1,965 | +0.34(+0.77%) |
Jul 22, 2015 | 44.16 | 44.25 | 44.13 | 44.14 | 4,026 | -0.17(-0.38%) |
Jul 20, 2015 | 44.31 | 44.31 | 44.31 | 15 | +0.03(+0.07%) | |
Jul 17, 2015 | 44.12 | 44.28 | 44.12 | 44.28 | 723 | -0.15(-0.34%) |
Jul 16, 2015 | 44.43 | 44.43 | 44.43 | 44.43 | 141 | +0.25(+0.56%) |
Jul 15, 2015 | 43.75 | 44.19 | 43.70 | 44.18 | 21,127 | +1.16(+2.70%) |
Jul 14, 2015 | 41.38 | 43.02 | 41.35 | 43.02 | 2,089 | +0.87(+2.05%) |
Jul 13, 2015 | 42.02 | 42.25 | 42.02 | 42.15 | 840 | +0.65(+1.57%) |
Jul 10, 2015 | 41.69 | 41.69 | 41.50 | 41.50 | 1,000 | -0.26(-0.62%) |
Jul 08, 2015 | 41.76 | 41.76 | 41.76 | 1,544 | -1.31(-3.04%) | |
Jul 07, 2015 | 43.07 | 43.07 | 43.07 | 43.07 | 200 | +0.48(+1.12%) |
Jul 02, 2015 | 42.59 | 42.59 | 42.59 | 51 | -0.87(-2.00%) | |
Jul 01, 2015 | 43.46 | 43.46 | 43.46 | 43.46 | 230 | +0.60(+1.40%) |
Jun 30, 2015 | 42.92 | 42.96 | 42.86 | 42.86 | 770 | -0.04(-0.09%) |
Jun 29, 2015 | 43.39 | 43.39 | 42.90 | 42.90 | 404 | -1.18(-2.68%) |
Jun 26, 2015 | 44.08 | 44.08 | 44.08 | 44.08 | 500 | +0.29(+0.66%) |
Jun 25, 2015 | 43.89 | 43.89 | 43.75 | 43.79 | 754 | +0.20(+0.46%) |
Jun 24, 2015 | 43.53 | 43.61 | 43.53 | 43.59 | 3,645 | +0.21(+0.49%) |
Jun 23, 2015 | 43.38 | 43.38 | 43.38 | 43.38 | 152 | +0.11(+0.25%) |
Jun 22, 2015 | 43.22 | 43.58 | 43.22 | 43.27 | 2,290 | -0.52(-1.19%) |
Jun 19, 2015 | 43.42 | 43.79 | 43.42 | 43.79 | 207 | +0.30(+0.70%) |
Jun 18, 2015 | 43.48 | 43.52 | 43.48 | 43.49 | 795 | +0.20(+0.46%) |
Jun 17, 2015 | 43.29 | 43.29 | 43.29 | 43.29 | 294 | +0.13(+0.30%) |
Jun 16, 2015 | 43.07 | 43.20 | 43.06 | 43.16 | 1,320 | +0.62(+1.46%) |
Jun 15, 2015 | 42.55 | 42.66 | 42.54 | 42.54 | 9,204 | +0.39(+0.93%) |
Jun 12, 2015 | 42.15 | 42.15 | 42.15 | 42.15 | 262 | +0.22(+0.52%) |
Jun 11, 2015 | 41.93 | 41.93 | 41.93 | 41.93 | 1,488 | -0.23(-0.55%) |
Jun 10, 2015 | 41.48 | 42.16 | 41.48 | 42.16 | 5,968 | +1.19(+2.90%) |
Jun 09, 2015 | 40.76 | 40.97 | 40.75 | 40.97 | 1,418 | +0.92(+2.30%) |
Jun 08, 2015 | 40.00 | 40.10 | 40.00 | 40.05 | 1,380 | -0.11(-0.27%) |
Jun 05, 2015 | 39.74 | 40.16 | 39.74 | 40.16 | 534 | +0.04(+0.10%) |
Jun 04, 2015 | 40.16 | 40.19 | 40.10 | 40.12 | 2,565 | -0.13(-0.32%) |
Jun 03, 2015 | 40.07 | 40.25 | 40.07 | 40.25 | 1,497 | +1.25(+3.20%) |
Jun 02, 2015 | 39.00 | 39.00 | 39.00 | 39.00 | 123 | +0.49(+1.27%) |
May 29, 2015 | 38.51 | 38.51 | 38.51 | 95 | +0.61(+1.61%) | |
May 27, 2015 | 37.90 | 37.90 | 37.90 | 185 | +0.31(+0.83%) | |
May 26, 2015 | 37.82 | 37.91 | 37.59 | 37.59 | 995 | -0.56(-1.47%) |
May 22, 2015 | 38.15 | 38.15 | 38.15 | 0 | -0.80(-2.06%) | |
May 21, 2015 | 38.92 | 38.95 | 38.91 | 38.95 | 3,161 | +0.32(+0.82%) |
May 20, 2015 | 38.40 | 38.63 | 38.40 | 38.63 | 500 | +1.13(+3.02%) |
May 18, 2015 | 37.50 | 37.50 | 37.50 | 0 | -1.95(-4.94%) | |
May 15, 2015 | 39.45 | 39.45 | 39.45 | 39.45 | 589 | +0.64(+1.65%) |
May 14, 2015 | 38.40 | 38.81 | 38.40 | 38.81 | 1,713 | +0.96(+2.54%) |
May 13, 2015 | 38.02 | 38.02 | 37.85 | 37.85 | 1,827 | -0.60(-1.56%) |
May 12, 2015 | 38.20 | 38.48 | 38.20 | 38.45 | 3,292 | +0.21(+0.56%) |
May 11, 2015 | 38.27 | 38.27 | 38.22 | 38.24 | 2,685 | +0.32(+0.84%) |
May 08, 2015 | 38.01 | 38.01 | 37.92 | 37.92 | 2,094 | +0.43(+1.14%) |
May 07, 2015 | 37.52 | 37.52 | 37.49 | 37.49 | 22,678 | -0.34(-0.90%) |
May 06, 2015 | 38.81 | 38.81 | 37.59 | 37.83 | 3,269 | -0.42(-1.11%) |
May 05, 2015 | 38.09 | 38.25 | 38.04 | 38.25 | 1,813 | -0.91(-2.32%) |
May 04, 2015 | 38.00 | 39.20 | 38.00 | 39.16 | 5,001 | +0.99(+2.59%) |