Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.63 | 34.83 | 34.45 | 34.47 | 1,593,229 | -0.18(-0.52%) |
Jul 30, 2015 | 34.94 | 35.06 | 34.50 | 34.65 | 1,728,210 | -0.25(-0.71%) |
Jul 29, 2015 | 34.36 | 34.92 | 34.25 | 34.90 | 2,642,040 | +0.43(+1.23%) |
Jul 28, 2015 | 34.00 | 34.54 | 33.89 | 34.47 | 2,704,506 | +0.58(+1.72%) |
Jul 27, 2015 | 33.56 | 33.98 | 33.33 | 33.89 | 2,423,373 | +0.18(+0.53%) |
Jul 24, 2015 | 33.67 | 33.80 | 33.49 | 33.71 | 2,193,721 | +0.27(+0.80%) |
Jul 23, 2015 | 33.42 | 33.75 | 33.33 | 33.44 | 3,477,896 | +0.02(+0.07%) |
Jul 22, 2015 | 34.07 | 34.09 | 33.27 | 33.42 | 3,571,898 | -0.67(-1.97%) |
Jul 21, 2015 | 34.12 | 34.41 | 33.89 | 34.09 | 2,234,917 | +0.00(+0.00%) |
Jul 20, 2015 | 34.56 | 34.63 | 34.09 | 34.09 | 2,738,798 | -0.51(-1.49%) |
Jul 17, 2015 | 34.83 | 34.92 | 34.47 | 34.61 | 2,170,546 | -0.29(-0.83%) |
Jul 16, 2015 | 35.28 | 35.28 | 34.88 | 34.90 | 2,673,564 | -0.31(-0.89%) |
Jul 15, 2015 | 35.73 | 35.77 | 35.21 | 35.21 | 1,676,014 | -0.49(-1.38%) |
Jul 14, 2015 | 35.46 | 35.88 | 35.32 | 35.70 | 1,688,428 | +0.25(+0.69%) |
Jul 13, 2015 | 35.46 | 35.70 | 35.23 | 35.46 | 1,936,692 | +0.31(+0.89%) |
Jul 10, 2015 | 34.92 | 35.17 | 34.85 | 35.15 | 1,660,408 | +0.36(+1.03%) |
Jul 09, 2015 | 35.10 | 35.19 | 34.72 | 34.79 | 1,635,585 | +0.11(+0.32%) |
Jul 08, 2015 | 35.06 | 35.23 | 34.59 | 34.68 | 2,451,689 | -0.63(-1.77%) |
Jul 07, 2015 | 34.56 | 35.30 | 34.36 | 35.30 | 3,849,817 | +0.72(+2.07%) |
Jul 06, 2015 | 34.61 | 34.83 | 34.52 | 34.59 | 2,520,411 | -0.29(-0.83%) |
Jul 02, 2015 | 34.59 | 34.88 | 34.88 | 34.88 | 2,557,128 | +0.38(+1.10%) |
Jul 01, 2015 | 34.94 | 34.97 | 34.43 | 34.50 | 3,033,097 | -0.31(-0.90%) |
Jun 30, 2015 | 35.17 | 35.26 | 34.72 | 34.81 | 3,495,543 | -0.16(-0.45%) |
Jun 29, 2015 | 35.30 | 35.35 | 34.97 | 34.97 | 3,727,074 | -0.49(-1.39%) |
Jun 26, 2015 | 35.64 | 35.68 | 35.39 | 35.46 | 1,927,779 | -0.16(-0.44%) |
Jun 25, 2015 | 35.93 | 36.06 | 35.61 | 35.61 | 2,157,355 | -0.36(-1.00%) |
Jun 24, 2015 | 36.02 | 36.08 | 35.91 | 35.97 | 1,705,570 | -0.04(-0.12%) |
Jun 23, 2015 | 36.11 | 36.13 | 35.97 | 36.02 | 1,576,993 | -0.04(-0.12%) |
Jun 22, 2015 | 36.31 | 36.38 | 35.97 | 36.06 | 2,890,001 | +0.02(+0.06%) |
Jun 19, 2015 | 36.26 | 36.40 | 36.00 | 36.04 | 2,161,312 | -0.27(-0.74%) |
Jun 18, 2015 | 36.31 | 36.42 | 36.23 | 36.31 | 1,509,333 | +0.00(+0.00%) |
Jun 17, 2015 | 36.49 | 36.49 | 36.11 | 36.31 | 1,432,429 | -0.02(-0.06%) |
Jun 16, 2015 | 36.38 | 36.47 | 36.22 | 36.33 | 1,209,638 | -0.07(-0.18%) |
Jun 15, 2015 | 35.91 | 36.47 | 35.88 | 36.40 | 3,881,884 | +0.36(+0.99%) |
Jun 12, 2015 | 36.02 | 36.13 | 35.88 | 36.04 | 1,620,897 | -0.09(-0.25%) |
Jun 11, 2015 | 36.13 | 36.24 | 36.06 | 36.13 | 1,438,165 | +0.02(+0.06%) |
Jun 10, 2015 | 36.20 | 36.38 | 36.08 | 36.11 | 2,425,923 | -0.07(-0.19%) |
Jun 09, 2015 | 36.31 | 36.38 | 36.17 | 36.17 | 1,305,330 | -0.04(-0.12%) |
Jun 08, 2015 | 36.42 | 36.47 | 36.13 | 36.22 | 1,601,428 | -0.16(-0.43%) |
Jun 05, 2015 | 36.02 | 36.51 | 35.93 | 36.38 | 2,776,779 | +0.20(+0.56%) |
Jun 04, 2015 | 36.55 | 36.71 | 36.15 | 36.17 | 2,527,984 | -0.49(-1.34%) |
Jun 03, 2015 | 37.18 | 37.25 | 36.64 | 36.67 | 3,149,024 | -0.51(-1.38%) |
Jun 02, 2015 | 37.05 | 37.25 | 36.96 | 37.18 | 1,295,305 | +0.13(+0.36%) |
Jun 01, 2015 | 37.05 | 37.20 | 37.00 | 37.05 | 2,053,969 | +0.02(+0.06%) |
May 29, 2015 | 37.16 | 37.22 | 37.00 | 37.02 | 1,126,734 | -0.16(-0.42%) |
May 28, 2015 | 37.40 | 37.43 | 37.11 | 37.18 | 1,044,763 | -0.34(-0.89%) |
May 27, 2015 | 37.40 | 37.61 | 37.40 | 37.52 | 1,302,732 | +0.04(+0.12%) |
May 26, 2015 | 37.67 | 37.72 | 37.38 | 37.47 | 1,413,822 | -0.31(-0.83%) |
May 22, 2015 | 37.61 | 37.78 | 37.78 | 37.78 | 1,039,953 | +0.07(+0.18%) |
May 21, 2015 | 37.72 | 37.83 | 37.61 | 37.72 | 1,924,046 | +0.04(+0.12%) |
May 20, 2015 | 37.87 | 37.90 | 37.63 | 37.67 | 1,222,179 | -0.11(-0.30%) |
May 19, 2015 | 37.85 | 37.91 | 37.67 | 37.78 | 1,232,170 | -0.18(-0.47%) |
May 18, 2015 | 37.76 | 38.01 | 37.69 | 37.96 | 1,604,116 | +0.20(+0.53%) |
May 15, 2015 | 37.78 | 37.87 | 37.63 | 37.76 | 1,910,587 | -0.02(-0.06%) |
May 14, 2015 | 37.81 | 37.92 | 37.76 | 37.78 | 1,335,938 | +0.11(+0.30%) |
May 13, 2015 | 38.03 | 38.08 | 37.38 | 37.67 | 2,465,278 | +0.46(+1.24%) |
May 12, 2015 | 37.02 | 37.32 | 36.88 | 37.21 | 1,909,685 | +0.11(+0.30%) |
May 11, 2015 | 37.26 | 37.32 | 37.06 | 37.10 | 1,345,421 | -0.24(-0.65%) |
May 08, 2015 | 37.35 | 37.52 | 37.17 | 37.35 | 1,547,302 | +0.20(+0.53%) |
May 07, 2015 | 37.43 | 37.54 | 37.10 | 37.15 | 1,828,852 | -0.40(-1.05%) |
May 06, 2015 | 38.09 | 38.14 | 37.46 | 37.54 | 2,087,630 | -0.35(-0.93%) |
May 05, 2015 | 37.87 | 38.03 | 37.72 | 37.89 | 6,197,667 | +0.13(+0.35%) |
May 04, 2015 | 37.94 | 37.98 | 37.76 | 37.76 | 1,644,363 | -0.13(-0.35%) |