Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.38 | 38.04 | 37.02 | 37.62 | 1,600,167 | +0.53(+1.42%) |
Jul 30, 2015 | 36.59 | 37.22 | 36.34 | 37.09 | 421,454 | +0.32(+0.87%) |
Jul 29, 2015 | 36.53 | 36.81 | 36.40 | 36.77 | 371,037 | +0.11(+0.29%) |
Jul 28, 2015 | 36.35 | 36.72 | 36.06 | 36.66 | 579,707 | +0.23(+0.64%) |
Jul 27, 2015 | 35.70 | 36.58 | 35.52 | 36.43 | 569,955 | +0.63(+1.77%) |
Jul 24, 2015 | 35.79 | 36.04 | 35.63 | 35.79 | 372,886 | -0.06(-0.17%) |
Jul 23, 2015 | 36.32 | 36.33 | 35.76 | 35.86 | 538,391 | -0.52(-1.42%) |
Jul 22, 2015 | 35.85 | 36.44 | 35.85 | 36.38 | 477,459 | +0.46(+1.27%) |
Jul 21, 2015 | 35.97 | 36.13 | 35.68 | 35.92 | 461,399 | -0.14(-0.40%) |
Jul 20, 2015 | 36.38 | 36.38 | 35.89 | 36.06 | 286,471 | -0.38(-1.03%) |
Jul 17, 2015 | 36.86 | 36.96 | 36.39 | 36.44 | 376,486 | -0.53(-1.43%) |
Jul 16, 2015 | 36.60 | 37.07 | 36.52 | 36.96 | 363,845 | +0.42(+1.15%) |
Jul 15, 2015 | 36.30 | 36.57 | 36.07 | 36.54 | 597,340 | +0.20(+0.54%) |
Jul 14, 2015 | 36.12 | 36.40 | 36.03 | 36.35 | 557,913 | +0.27(+0.74%) |
Jul 13, 2015 | 36.20 | 36.69 | 35.99 | 36.08 | 390,601 | -0.01(-0.02%) |
Jul 10, 2015 | 35.84 | 36.36 | 35.62 | 36.09 | 477,025 | +0.25(+0.70%) |
Jul 09, 2015 | 36.46 | 36.59 | 35.73 | 35.84 | 583,974 | -0.42(-1.16%) |
Jul 08, 2015 | 36.14 | 36.39 | 36.01 | 36.26 | 630,371 | -0.04(-0.12%) |
Jul 07, 2015 | 35.54 | 36.46 | 35.44 | 36.30 | 505,639 | +0.86(+2.42%) |
Jul 06, 2015 | 35.22 | 35.51 | 34.99 | 35.45 | 536,072 | +0.29(+0.81%) |
Jul 02, 2015 | 34.76 | 35.16 | 35.16 | 35.16 | 534,851 | +0.66(+1.92%) |
Jul 01, 2015 | 34.48 | 34.67 | 34.39 | 34.50 | 557,548 | +0.12(+0.34%) |
Jun 30, 2015 | 34.95 | 35.01 | 34.32 | 34.38 | 537,463 | -0.38(-1.08%) |
Jun 29, 2015 | 34.99 | 35.47 | 34.74 | 34.76 | 439,644 | -0.40(-1.14%) |
Jun 26, 2015 | 35.01 | 35.21 | 34.71 | 35.16 | 363,233 | +0.21(+0.61%) |
Jun 25, 2015 | 35.24 | 35.28 | 34.91 | 34.95 | 283,662 | -0.24(-0.69%) |
Jun 24, 2015 | 35.56 | 35.75 | 35.17 | 35.19 | 504,884 | -0.54(-1.50%) |
Jun 23, 2015 | 36.29 | 36.34 | 35.61 | 35.72 | 309,497 | -0.66(-1.82%) |
Jun 22, 2015 | 36.55 | 36.73 | 36.19 | 36.38 | 372,060 | +0.04(+0.10%) |
Jun 19, 2015 | 36.68 | 36.73 | 36.32 | 36.35 | 788,947 | -0.23(-0.64%) |
Jun 18, 2015 | 36.08 | 36.59 | 35.95 | 36.58 | 332,983 | +0.58(+1.61%) |
Jun 17, 2015 | 35.81 | 36.25 | 35.68 | 36.00 | 402,347 | +0.29(+0.80%) |
Jun 16, 2015 | 35.28 | 35.72 | 35.21 | 35.71 | 333,621 | +0.29(+0.83%) |
Jun 15, 2015 | 35.47 | 35.57 | 34.45 | 35.42 | 323,689 | -0.13(-0.38%) |
Jun 12, 2015 | 36.04 | 36.07 | 35.55 | 35.55 | 191,483 | -0.57(-1.58%) |
Jun 11, 2015 | 35.94 | 36.18 | 35.76 | 36.12 | 341,878 | +0.42(+1.18%) |
Jun 10, 2015 | 35.93 | 36.12 | 35.69 | 35.70 | 292,805 | +0.01(+0.02%) |
Jun 09, 2015 | 35.65 | 35.88 | 35.60 | 35.70 | 351,825 | -0.02(-0.05%) |
Jun 08, 2015 | 35.98 | 36.01 | 35.70 | 35.71 | 295,004 | -0.19(-0.52%) |
Jun 05, 2015 | 36.21 | 36.25 | 35.71 | 35.90 | 348,111 | -0.60(-1.64%) |
Jun 04, 2015 | 36.72 | 36.93 | 36.42 | 36.50 | 241,043 | -0.24(-0.66%) |
Jun 03, 2015 | 37.39 | 37.71 | 36.72 | 36.74 | 357,611 | -0.63(-1.67%) |
Jun 02, 2015 | 37.75 | 37.78 | 37.03 | 37.37 | 368,234 | -0.64(-1.69%) |
Jun 01, 2015 | 38.15 | 38.27 | 37.89 | 38.01 | 258,098 | -0.03(-0.07%) |
May 29, 2015 | 38.12 | 38.35 | 37.88 | 38.04 | 329,971 | -0.18(-0.47%) |
May 28, 2015 | 37.81 | 38.27 | 37.66 | 38.22 | 330,278 | +0.31(+0.82%) |
May 27, 2015 | 37.74 | 38.04 | 37.55 | 37.90 | 393,015 | +0.38(+1.00%) |
May 26, 2015 | 37.67 | 37.76 | 37.25 | 37.53 | 295,249 | -0.23(-0.62%) |
May 22, 2015 | 37.94 | 37.76 | 37.76 | 37.76 | 264,347 | -0.26(-0.68%) |
May 21, 2015 | 38.28 | 38.39 | 37.91 | 38.02 | 270,167 | -0.28(-0.72%) |
May 20, 2015 | 38.05 | 38.47 | 37.84 | 38.30 | 413,575 | +0.26(+0.68%) |
May 19, 2015 | 37.85 | 38.12 | 37.70 | 38.04 | 338,562 | +0.02(+0.05%) |
May 18, 2015 | 37.70 | 38.20 | 37.48 | 38.02 | 426,568 | +0.17(+0.45%) |
May 15, 2015 | 37.49 | 38.00 | 37.32 | 37.85 | 326,109 | +0.40(+1.07%) |
May 14, 2015 | 36.81 | 37.57 | 36.77 | 37.45 | 544,556 | +0.78(+2.12%) |
May 13, 2015 | 37.22 | 37.33 | 36.55 | 36.67 | 488,218 | -0.30(-0.82%) |
May 12, 2015 | 37.26 | 37.41 | 36.79 | 36.97 | 513,201 | -0.43(-1.16%) |
May 11, 2015 | 37.31 | 37.81 | 37.22 | 37.41 | 467,968 | -0.08(-0.21%) |
May 08, 2015 | 37.76 | 37.89 | 37.16 | 37.49 | 1,110,419 | +0.24(+0.64%) |
May 07, 2015 | 36.96 | 37.51 | 36.96 | 37.25 | 662,868 | +0.04(+0.10%) |
May 06, 2015 | 37.51 | 37.68 | 36.75 | 37.21 | 652,904 | -0.29(-0.78%) |
May 05, 2015 | 38.44 | 38.55 | 37.46 | 37.51 | 442,841 | -1.06(-2.75%) |
May 04, 2015 | 38.35 | 38.96 | 38.35 | 38.57 | 280,751 | +0.28(+0.74%) |