Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.46 | 38.12 | 36.44 | 37.85 | 238,304 | +1.12(+3.04%) |
Jul 30, 2015 | 37.42 | 37.44 | 36.60 | 36.73 | 464,771 | -0.81(-2.15%) |
Jul 29, 2015 | 36.07 | 37.64 | 35.50 | 37.54 | 374,102 | +1.27(+3.51%) |
Jul 28, 2015 | 36.00 | 36.87 | 35.74 | 36.27 | 193,461 | +0.07(+0.20%) |
Jul 27, 2015 | 35.47 | 36.40 | 35.10 | 36.19 | 122,958 | +0.62(+1.74%) |
Jul 24, 2015 | 35.63 | 36.53 | 35.52 | 35.58 | 171,484 | -0.02(-0.05%) |
Jul 23, 2015 | 35.41 | 36.15 | 35.13 | 35.60 | 344,878 | +0.00(+0.00%) |
Jul 22, 2015 | 35.97 | 36.31 | 35.12 | 35.60 | 215,328 | -0.49(-1.35%) |
Jul 21, 2015 | 35.45 | 36.43 | 34.86 | 36.08 | 200,625 | +0.55(+1.56%) |
Jul 20, 2015 | 37.03 | 37.11 | 35.14 | 35.53 | 418,577 | -1.77(-4.74%) |
Jul 17, 2015 | 38.49 | 38.82 | 36.80 | 37.30 | 292,200 | -1.27(-3.29%) |
Jul 16, 2015 | 38.20 | 38.84 | 37.64 | 38.57 | 171,097 | +0.22(+0.58%) |
Jul 15, 2015 | 39.78 | 39.78 | 38.28 | 38.35 | 148,777 | -1.57(-3.93%) |
Jul 14, 2015 | 39.48 | 40.14 | 39.39 | 39.91 | 152,144 | +0.42(+1.05%) |
Jul 13, 2015 | 39.25 | 39.62 | 38.81 | 39.50 | 87,995 | +0.14(+0.35%) |
Jul 10, 2015 | 38.99 | 39.55 | 38.65 | 39.36 | 98,747 | +0.41(+1.05%) |
Jul 09, 2015 | 39.13 | 39.46 | 38.59 | 38.95 | 303,299 | +0.04(+0.10%) |
Jul 08, 2015 | 39.12 | 39.29 | 38.38 | 38.91 | 117,289 | -0.39(-0.99%) |
Jul 07, 2015 | 37.91 | 39.37 | 37.64 | 39.30 | 148,428 | +1.59(+4.22%) |
Jul 06, 2015 | 37.68 | 37.99 | 37.14 | 37.71 | 210,302 | -0.04(-0.10%) |
Jul 02, 2015 | 36.96 | 37.75 | 37.75 | 37.75 | 226,872 | +0.78(+2.11%) |
Jul 01, 2015 | 37.04 | 37.20 | 36.54 | 36.97 | 193,905 | -0.09(-0.25%) |
Jun 30, 2015 | 36.16 | 37.18 | 35.93 | 37.06 | 278,796 | +0.90(+2.48%) |
Jun 29, 2015 | 36.50 | 36.73 | 36.00 | 36.16 | 265,742 | -0.61(-1.66%) |
Jun 26, 2015 | 37.11 | 37.53 | 36.52 | 36.77 | 163,921 | -0.44(-1.19%) |
Jun 25, 2015 | 37.47 | 38.27 | 37.16 | 37.21 | 235,578 | -0.30(-0.80%) |
Jun 24, 2015 | 37.25 | 37.77 | 36.98 | 37.51 | 236,636 | +0.13(+0.35%) |
Jun 23, 2015 | 37.38 | 38.13 | 36.83 | 37.38 | 194,113 | -0.20(-0.52%) |
Jun 22, 2015 | 37.76 | 37.96 | 37.08 | 37.58 | 251,626 | +0.12(+0.31%) |
Jun 19, 2015 | 37.62 | 37.97 | 37.07 | 37.46 | 1,148,508 | -0.26(-0.69%) |
Jun 18, 2015 | 38.01 | 38.16 | 37.46 | 37.72 | 272,691 | -0.32(-0.84%) |
Jun 17, 2015 | 38.50 | 38.61 | 38.04 | 38.04 | 186,753 | -0.42(-1.08%) |
Jun 16, 2015 | 39.24 | 39.66 | 38.44 | 38.46 | 190,623 | -0.73(-1.87%) |
Jun 15, 2015 | 38.51 | 39.36 | 38.36 | 39.19 | 335,884 | +0.32(+0.82%) |
Jun 12, 2015 | 39.30 | 39.44 | 38.47 | 38.87 | 177,014 | -0.59(-1.50%) |
Jun 11, 2015 | 40.48 | 40.48 | 39.46 | 39.46 | 110,936 | -0.75(-1.88%) |
Jun 10, 2015 | 40.52 | 40.71 | 39.68 | 40.22 | 235,536 | -0.30(-0.74%) |
Jun 09, 2015 | 40.42 | 40.84 | 40.23 | 40.52 | 153,534 | -0.03(-0.06%) |
Jun 08, 2015 | 40.32 | 40.88 | 40.04 | 40.54 | 237,683 | +0.06(+0.14%) |
Jun 05, 2015 | 40.18 | 41.27 | 39.94 | 40.48 | 164,667 | +0.15(+0.37%) |
Jun 04, 2015 | 41.28 | 41.28 | 39.97 | 40.34 | 213,516 | -0.94(-2.27%) |
Jun 03, 2015 | 41.41 | 41.64 | 40.31 | 41.27 | 205,886 | -0.46(-1.11%) |
Jun 02, 2015 | 41.13 | 41.89 | 41.13 | 41.73 | 186,012 | +0.44(+1.05%) |
Jun 01, 2015 | 41.53 | 41.69 | 41.13 | 41.30 | 193,401 | -0.25(-0.59%) |
May 29, 2015 | 42.65 | 42.90 | 41.18 | 41.54 | 220,229 | -0.97(-2.28%) |
May 28, 2015 | 42.59 | 42.63 | 41.92 | 42.51 | 111,942 | -0.40(-0.92%) |
May 27, 2015 | 42.26 | 43.23 | 42.04 | 42.91 | 278,863 | +0.62(+1.46%) |
May 26, 2015 | 42.94 | 43.16 | 42.13 | 42.29 | 165,784 | -0.85(-1.96%) |
May 22, 2015 | 42.62 | 43.14 | 43.14 | 43.14 | 192,110 | +0.59(+1.38%) |
May 21, 2015 | 42.94 | 42.97 | 42.12 | 42.55 | 142,611 | -0.06(-0.15%) |
May 20, 2015 | 42.91 | 43.46 | 42.44 | 42.62 | 204,694 | -0.36(-0.83%) |
May 19, 2015 | 42.29 | 43.07 | 42.19 | 42.97 | 179,632 | +0.38(+0.90%) |
May 18, 2015 | 42.47 | 42.90 | 42.13 | 42.59 | 215,968 | +0.23(+0.54%) |
May 15, 2015 | 43.78 | 43.78 | 42.36 | 42.36 | 203,985 | -1.22(-2.79%) |
May 14, 2015 | 43.77 | 44.68 | 43.25 | 43.58 | 243,643 | -0.31(-0.70%) |
May 13, 2015 | 45.02 | 45.02 | 43.18 | 43.88 | 148,719 | -1.07(-2.37%) |
May 12, 2015 | 43.40 | 44.95 | 43.07 | 44.95 | 81,309 | +1.55(+3.58%) |
May 11, 2015 | 43.14 | 43.96 | 42.70 | 43.40 | 133,331 | +0.23(+0.54%) |
May 08, 2015 | 43.51 | 43.75 | 42.91 | 43.16 | 168,817 | +0.10(+0.23%) |
May 07, 2015 | 44.44 | 45.23 | 42.92 | 43.07 | 200,432 | -0.93(-2.11%) |
May 06, 2015 | 45.02 | 45.02 | 43.59 | 44.00 | 148,302 | -0.91(-2.03%) |
May 05, 2015 | 43.62 | 45.33 | 43.47 | 44.91 | 216,849 | +1.33(+3.04%) |
May 04, 2015 | 43.34 | 44.02 | 43.34 | 43.58 | 199,100 | +0.07(+0.16%) |