Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.81 | 37.11 | 36.56 | 36.92 | 1,144,909 | +0.14(+0.38%) |
Jul 30, 2015 | 35.33 | 36.80 | 35.33 | 36.78 | 1,189,302 | +0.33(+0.91%) |
Jul 29, 2015 | 36.27 | 36.50 | 35.95 | 36.45 | 1,463,529 | +0.20(+0.54%) |
Jul 28, 2015 | 36.42 | 36.42 | 36.04 | 36.25 | 1,561,987 | +0.11(+0.32%) |
Jul 27, 2015 | 36.38 | 36.42 | 35.86 | 36.14 | 2,483,975 | -0.48(-1.32%) |
Jul 24, 2015 | 37.05 | 37.13 | 36.42 | 36.62 | 1,843,367 | -0.40(-1.09%) |
Jul 23, 2015 | 37.12 | 37.50 | 36.80 | 37.02 | 1,012,786 | -0.21(-0.55%) |
Jul 22, 2015 | 36.59 | 37.38 | 36.56 | 37.23 | 956,021 | +0.57(+1.55%) |
Jul 21, 2015 | 36.49 | 37.29 | 36.46 | 36.66 | 1,129,830 | +0.03(+0.09%) |
Jul 20, 2015 | 36.64 | 36.72 | 36.31 | 36.63 | 1,271,102 | +0.23(+0.63%) |
Jul 17, 2015 | 36.60 | 36.87 | 36.19 | 36.40 | 1,429,677 | -0.24(-0.65%) |
Jul 16, 2015 | 37.55 | 37.55 | 36.27 | 36.64 | 2,438,198 | -0.91(-2.43%) |
Jul 15, 2015 | 37.36 | 37.70 | 37.17 | 37.55 | 1,886,437 | +0.20(+0.53%) |
Jul 14, 2015 | 37.15 | 37.46 | 36.81 | 37.35 | 995,534 | +0.21(+0.57%) |
Jul 13, 2015 | 37.27 | 37.40 | 37.01 | 37.14 | 1,033,077 | +0.21(+0.58%) |
Jul 10, 2015 | 37.02 | 37.02 | 36.58 | 36.92 | 955,645 | +0.53(+1.47%) |
Jul 09, 2015 | 36.40 | 36.60 | 35.97 | 36.39 | 1,059,075 | +0.53(+1.49%) |
Jul 08, 2015 | 36.02 | 36.17 | 35.74 | 35.86 | 1,869,319 | -0.31(-0.86%) |
Jul 07, 2015 | 36.71 | 36.71 | 35.69 | 36.17 | 1,459,886 | -0.49(-1.34%) |
Jul 06, 2015 | 36.05 | 36.77 | 35.88 | 36.66 | 1,227,761 | +0.16(+0.45%) |
Jul 02, 2015 | 36.96 | 36.50 | 36.50 | 36.50 | 1,209,641 | -0.44(-1.20%) |
Jul 01, 2015 | 37.33 | 37.52 | 36.85 | 36.94 | 1,819,386 | +0.14(+0.38%) |
Jun 30, 2015 | 37.15 | 37.31 | 36.64 | 36.80 | 1,407,054 | +0.15(+0.40%) |
Jun 29, 2015 | 37.11 | 37.40 | 36.64 | 36.65 | 1,032,070 | -0.93(-2.47%) |
Jun 26, 2015 | 37.80 | 37.97 | 37.57 | 37.58 | 1,269,023 | +0.13(+0.34%) |
Jun 25, 2015 | 37.61 | 37.74 | 37.33 | 37.45 | 790,927 | +0.11(+0.30%) |
Jun 24, 2015 | 37.50 | 37.79 | 37.30 | 37.34 | 881,598 | -0.33(-0.87%) |
Jun 23, 2015 | 37.43 | 38.18 | 37.38 | 37.67 | 1,436,350 | +0.40(+1.08%) |
Jun 22, 2015 | 36.92 | 37.28 | 36.79 | 37.27 | 862,236 | +0.73(+2.00%) |
Jun 19, 2015 | 36.74 | 36.82 | 36.45 | 36.54 | 1,842,307 | -0.12(-0.34%) |
Jun 18, 2015 | 36.63 | 36.92 | 36.31 | 36.66 | 1,154,229 | +0.16(+0.45%) |
Jun 17, 2015 | 37.44 | 37.48 | 36.40 | 36.50 | 1,395,937 | -0.80(-2.14%) |
Jun 16, 2015 | 37.01 | 37.46 | 36.79 | 37.29 | 1,074,159 | +0.35(+0.96%) |
Jun 15, 2015 | 36.95 | 37.17 | 36.37 | 36.94 | 931,627 | -0.22(-0.60%) |
Jun 12, 2015 | 37.01 | 37.19 | 36.82 | 37.16 | 926,002 | +0.21(+0.56%) |
Jun 11, 2015 | 36.92 | 37.25 | 36.69 | 36.96 | 1,116,622 | -0.01(-0.02%) |
Jun 10, 2015 | 37.17 | 37.61 | 36.92 | 36.96 | 1,485,345 | +0.06(+0.16%) |
Jun 09, 2015 | 36.44 | 37.02 | 36.13 | 36.91 | 794,916 | +0.57(+1.58%) |
Jun 08, 2015 | 36.39 | 36.73 | 36.20 | 36.33 | 1,277,600 | -0.24(-0.65%) |
Jun 05, 2015 | 36.14 | 36.58 | 36.02 | 36.57 | 1,165,531 | +0.71(+1.99%) |
Jun 04, 2015 | 35.79 | 36.06 | 35.63 | 35.86 | 654,388 | -0.23(-0.64%) |
Jun 03, 2015 | 35.75 | 36.23 | 35.68 | 36.09 | 980,083 | +0.53(+1.48%) |
Jun 02, 2015 | 35.18 | 35.58 | 34.94 | 35.56 | 2,193,724 | +0.38(+1.07%) |
Jun 01, 2015 | 35.41 | 35.41 | 34.71 | 35.18 | 897,206 | -0.04(-0.12%) |
May 29, 2015 | 35.33 | 35.42 | 35.01 | 35.22 | 1,645,576 | -0.10(-0.28%) |
May 28, 2015 | 35.49 | 35.56 | 35.23 | 35.32 | 729,849 | -0.15(-0.42%) |
May 27, 2015 | 35.13 | 35.54 | 35.03 | 35.47 | 609,459 | +0.37(+1.05%) |
May 26, 2015 | 34.98 | 35.28 | 34.83 | 35.10 | 1,121,083 | -0.47(-1.32%) |
May 22, 2015 | 35.65 | 35.57 | 35.57 | 35.57 | 448,804 | -0.06(-0.16%) |
May 21, 2015 | 35.65 | 35.77 | 35.42 | 35.63 | 689,364 | -0.07(-0.18%) |
May 20, 2015 | 35.86 | 35.86 | 35.40 | 35.69 | 837,676 | -0.08(-0.23%) |
May 19, 2015 | 35.78 | 36.02 | 35.66 | 35.77 | 918,384 | +0.10(+0.28%) |
May 18, 2015 | 35.05 | 35.79 | 35.02 | 35.68 | 871,906 | +0.72(+2.07%) |
May 15, 2015 | 35.55 | 35.71 | 34.68 | 34.95 | 1,345,318 | -0.62(-1.73%) |
May 14, 2015 | 35.49 | 35.61 | 35.11 | 35.57 | 898,893 | +0.25(+0.70%) |
May 13, 2015 | 35.12 | 35.48 | 34.89 | 35.32 | 1,231,387 | +0.22(+0.63%) |
May 12, 2015 | 34.16 | 35.12 | 33.98 | 35.10 | 1,625,273 | +0.83(+2.43%) |
May 11, 2015 | 34.00 | 34.34 | 34.00 | 34.27 | 707,656 | +0.30(+0.88%) |
May 08, 2015 | 33.82 | 34.01 | 33.58 | 33.97 | 485,668 | +0.29(+0.85%) |
May 07, 2015 | 33.71 | 33.88 | 33.42 | 33.68 | 566,312 | -0.02(-0.05%) |
May 06, 2015 | 33.68 | 33.70 | 33.23 | 33.70 | 501,601 | +0.20(+0.59%) |
May 05, 2015 | 33.38 | 33.70 | 33.33 | 33.50 | 779,665 | -0.02(-0.05%) |
May 04, 2015 | 33.17 | 33.57 | 33.15 | 33.52 | 746,668 | +0.38(+1.14%) |