Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.70 | 37.84 | 37.60 | 37.65 | 1,653,452 | +0.03(+0.07%) |
Jul 30, 2015 | 37.38 | 37.66 | 37.15 | 37.62 | 1,910,620 | +0.11(+0.29%) |
Jul 29, 2015 | 37.39 | 37.65 | 37.36 | 37.51 | 3,244,941 | -0.05(-0.13%) |
Jul 28, 2015 | 37.25 | 37.56 | 37.12 | 37.56 | 1,640,867 | +0.34(+0.90%) |
Jul 27, 2015 | 37.61 | 37.64 | 37.15 | 37.23 | 2,556,691 | -0.20(-0.54%) |
Jul 24, 2015 | 37.83 | 37.84 | 37.39 | 37.43 | 2,956,726 | -0.25(-0.67%) |
Jul 23, 2015 | 38.01 | 38.02 | 37.55 | 37.68 | 3,279,124 | +0.39(+1.06%) |
Jul 22, 2015 | 37.09 | 37.32 | 37.07 | 37.29 | 2,746,371 | +0.25(+0.68%) |
Jul 21, 2015 | 37.44 | 37.45 | 36.97 | 37.03 | 2,497,428 | -0.43(-1.14%) |
Jul 20, 2015 | 37.55 | 37.67 | 37.41 | 37.46 | 2,341,481 | -0.08(-0.22%) |
Jul 17, 2015 | 37.61 | 37.76 | 37.47 | 37.55 | 2,857,892 | -0.23(-0.60%) |
Jul 16, 2015 | 37.90 | 37.95 | 37.68 | 37.77 | 3,625,760 | +0.31(+0.83%) |
Jul 15, 2015 | 37.50 | 37.57 | 37.37 | 37.46 | 1,824,759 | +0.03(+0.09%) |
Jul 14, 2015 | 37.55 | 37.57 | 37.33 | 37.43 | 2,713,841 | +0.49(+1.32%) |
Jul 13, 2015 | 37.01 | 37.17 | 36.88 | 36.94 | 2,218,087 | +0.10(+0.27%) |
Jul 10, 2015 | 36.94 | 36.98 | 36.62 | 36.84 | 5,965,526 | +1.80(+5.13%) |
Jul 09, 2015 | 35.39 | 35.40 | 35.03 | 35.04 | 2,865,073 | +0.56(+1.63%) |
Jul 08, 2015 | 34.56 | 34.67 | 34.41 | 34.48 | 2,624,639 | -0.11(-0.32%) |
Jul 07, 2015 | 34.09 | 34.68 | 33.80 | 34.59 | 4,365,609 | +0.22(+0.64%) |
Jul 06, 2015 | 34.26 | 34.67 | 34.23 | 34.37 | 3,969,635 | -0.84(-2.38%) |
Jul 02, 2015 | 35.34 | 35.21 | 35.21 | 35.21 | 1,688,110 | -0.29(-0.80%) |
Jul 01, 2015 | 35.64 | 35.72 | 35.36 | 35.50 | 2,278,599 | +0.36(+1.03%) |
Jun 30, 2015 | 35.55 | 35.57 | 34.88 | 35.14 | 3,829,238 | -0.20(-0.57%) |
Jun 29, 2015 | 35.62 | 35.85 | 35.28 | 35.34 | 3,483,547 | -1.28(-3.51%) |
Jun 26, 2015 | 36.66 | 36.86 | 36.58 | 36.62 | 2,676,424 | +0.24(+0.67%) |
Jun 25, 2015 | 36.44 | 36.54 | 36.14 | 36.38 | 1,750,369 | -0.10(-0.28%) |
Jun 24, 2015 | 36.63 | 36.75 | 36.41 | 36.48 | 1,667,424 | -0.08(-0.23%) |
Jun 23, 2015 | 36.91 | 36.91 | 36.54 | 36.56 | 2,008,807 | +0.01(+0.02%) |
Jun 22, 2015 | 36.52 | 36.88 | 36.34 | 36.55 | 2,593,940 | +0.90(+2.52%) |
Jun 19, 2015 | 35.76 | 35.82 | 35.58 | 35.66 | 1,197,604 | -0.05(-0.14%) |
Jun 18, 2015 | 35.38 | 36.03 | 35.31 | 35.71 | 8,068,781 | +0.55(+1.55%) |
Jun 17, 2015 | 34.97 | 35.24 | 34.81 | 35.16 | 1,771,335 | -0.08(-0.24%) |
Jun 16, 2015 | 35.00 | 35.35 | 34.91 | 35.24 | 1,031,069 | +0.22(+0.62%) |
Jun 15, 2015 | 34.78 | 34.97 | 34.67 | 35.03 | 1,568,224 | -0.09(-0.26%) |
Jun 12, 2015 | 34.95 | 35.23 | 34.76 | 35.12 | 2,294,601 | -0.65(-1.81%) |
Jun 11, 2015 | 35.92 | 36.14 | 35.66 | 35.77 | 2,516,028 | +0.29(+0.80%) |
Jun 10, 2015 | 35.22 | 35.76 | 35.17 | 35.48 | 1,895,313 | +0.71(+2.05%) |
Jun 09, 2015 | 34.74 | 34.89 | 34.46 | 34.77 | 1,320,598 | -0.07(-0.19%) |
Jun 08, 2015 | 34.74 | 34.95 | 34.60 | 34.83 | 1,566,103 | -0.04(-0.12%) |
Jun 05, 2015 | 35.08 | 35.09 | 34.65 | 34.88 | 2,760,123 | -0.62(-1.75%) |
Jun 04, 2015 | 35.59 | 36.13 | 35.45 | 35.50 | 2,392,152 | -0.34(-0.96%) |
Jun 03, 2015 | 36.03 | 36.11 | 35.80 | 35.84 | 2,457,671 | +0.47(+1.33%) |
Jun 02, 2015 | 35.36 | 35.48 | 35.14 | 35.37 | 8,253,115 | -0.24(-0.66%) |
Jun 01, 2015 | 35.83 | 35.87 | 35.42 | 35.61 | 2,218,398 | -0.25(-0.70%) |
May 29, 2015 | 36.08 | 36.19 | 35.71 | 35.86 | 4,710,024 | -0.34(-0.93%) |
May 28, 2015 | 36.32 | 36.32 | 36.05 | 36.19 | 3,455,476 | -0.01(-0.02%) |
May 27, 2015 | 35.70 | 36.25 | 35.68 | 36.20 | 6,354,844 | +0.53(+1.48%) |
May 26, 2015 | 36.20 | 36.30 | 35.65 | 35.67 | 2,028,729 | -0.67(-1.85%) |
May 22, 2015 | 36.63 | 36.34 | 36.34 | 36.34 | 1,018,748 | -0.30(-0.82%) |
May 21, 2015 | 36.53 | 36.68 | 36.50 | 36.65 | 1,727,668 | +0.04(+0.11%) |
May 20, 2015 | 36.48 | 36.80 | 36.46 | 36.60 | 2,643,592 | -0.08(-0.21%) |
May 19, 2015 | 36.50 | 36.76 | 36.44 | 36.68 | 2,321,278 | +0.22(+0.60%) |
May 18, 2015 | 36.29 | 36.57 | 36.19 | 36.46 | 1,235,277 | -0.32(-0.87%) |
May 15, 2015 | 36.73 | 36.78 | 36.45 | 36.78 | 2,641,011 | +0.03(+0.09%) |
May 14, 2015 | 36.85 | 36.95 | 36.60 | 36.75 | 4,416,993 | +0.48(+1.32%) |
May 13, 2015 | 36.57 | 36.73 | 36.24 | 36.27 | 2,231,541 | -0.26(-0.71%) |
May 12, 2015 | 36.56 | 36.69 | 36.41 | 36.53 | 2,614,370 | -0.17(-0.46%) |
May 11, 2015 | 36.50 | 36.92 | 36.49 | 36.70 | 1,549,028 | -0.39(-1.04%) |
May 08, 2015 | 36.76 | 37.23 | 36.71 | 37.08 | 2,287,831 | +1.03(+2.87%) |
May 07, 2015 | 35.90 | 36.12 | 35.83 | 36.05 | 2,359,859 | -0.01(-0.02%) |
May 06, 2015 | 36.30 | 36.31 | 35.93 | 36.06 | 5,466,792 | +0.08(+0.21%) |
May 05, 2015 | 36.59 | 36.59 | 35.89 | 35.98 | 3,929,473 | -0.52(-1.43%) |
May 04, 2015 | 36.46 | 36.60 | 36.42 | 36.50 | 9,024,613 | -0.16(-0.44%) |