Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.53 | 33.64 | 33.38 | 33.59 | 8,927,896 | +0.11(+0.33%) |
Jul 30, 2015 | 33.29 | 33.54 | 33.29 | 33.48 | 8,205,187 | +0.04(+0.11%) |
Jul 29, 2015 | 33.24 | 33.52 | 33.20 | 33.44 | 9,567,329 | +0.21(+0.63%) |
Jul 28, 2015 | 33.46 | 33.49 | 33.11 | 33.24 | 10,090,044 | -0.05(-0.16%) |
Jul 27, 2015 | 33.42 | 33.45 | 33.21 | 33.29 | 8,025,117 | -0.36(-1.06%) |
Jul 24, 2015 | 33.85 | 33.96 | 33.62 | 33.64 | 9,287,377 | -0.28(-0.83%) |
Jul 23, 2015 | 34.11 | 34.33 | 33.87 | 33.93 | 10,304,182 | -0.22(-0.63%) |
Jul 22, 2015 | 33.94 | 34.26 | 33.90 | 34.14 | 9,450,735 | +0.16(+0.46%) |
Jul 21, 2015 | 34.09 | 34.20 | 33.89 | 33.99 | 7,466,392 | -0.07(-0.22%) |
Jul 20, 2015 | 34.15 | 34.28 | 34.02 | 34.06 | 7,497,598 | -0.01(-0.02%) |
Jul 17, 2015 | 33.90 | 34.19 | 33.83 | 34.07 | 9,632,009 | -0.01(-0.02%) |
Jul 16, 2015 | 34.09 | 34.37 | 34.01 | 34.08 | 14,483,281 | +0.25(+0.72%) |
Jul 15, 2015 | 32.66 | 34.04 | 32.62 | 33.83 | 21,652,580 | +1.23(+3.76%) |
Jul 14, 2015 | 32.48 | 32.66 | 32.34 | 32.60 | 11,792,287 | +0.04(+0.11%) |
Jul 13, 2015 | 32.50 | 32.62 | 32.37 | 32.57 | 8,163,148 | +0.29(+0.90%) |
Jul 10, 2015 | 32.52 | 32.55 | 32.14 | 32.28 | 7,287,074 | +0.36(+1.12%) |
Jul 09, 2015 | 32.17 | 32.28 | 31.90 | 31.92 | 8,618,353 | +0.22(+0.68%) |
Jul 08, 2015 | 32.13 | 32.13 | 31.69 | 31.71 | 8,353,840 | -0.59(-1.84%) |
Jul 07, 2015 | 32.31 | 32.36 | 31.89 | 32.30 | 11,556,526 | -0.10(-0.30%) |
Jul 06, 2015 | 32.06 | 32.43 | 31.99 | 32.40 | 8,272,252 | -0.01(-0.05%) |
Jul 02, 2015 | 32.76 | 32.41 | 32.41 | 32.41 | 6,517,835 | -0.39(-1.20%) |
Jul 01, 2015 | 32.63 | 32.83 | 32.50 | 32.81 | 8,108,834 | +0.56(+1.73%) |
Jun 30, 2015 | 32.57 | 32.83 | 32.18 | 32.25 | 10,160,608 | -0.01(-0.02%) |
Jun 29, 2015 | 32.63 | 32.84 | 32.24 | 32.26 | 9,827,256 | -0.82(-2.47%) |
Jun 26, 2015 | 33.09 | 33.27 | 33.03 | 33.07 | 9,181,729 | +0.15(+0.46%) |
Jun 25, 2015 | 33.10 | 33.27 | 32.91 | 32.92 | 7,734,384 | -0.13(-0.40%) |
Jun 24, 2015 | 33.13 | 33.31 | 33.02 | 33.05 | 8,068,222 | -0.27(-0.80%) |
Jun 23, 2015 | 33.38 | 33.46 | 33.22 | 33.32 | 6,151,427 | +0.09(+0.27%) |
Jun 22, 2015 | 33.22 | 33.39 | 33.12 | 33.23 | 7,056,936 | +0.25(+0.76%) |
Jun 19, 2015 | 32.94 | 33.11 | 32.75 | 32.98 | 19,897,054 | -0.10(-0.31%) |
Jun 18, 2015 | 33.03 | 33.29 | 32.81 | 33.08 | 12,036,659 | +0.10(+0.31%) |
Jun 17, 2015 | 33.07 | 33.30 | 32.92 | 32.98 | 10,839,339 | +0.04(+0.11%) |
Jun 16, 2015 | 32.71 | 32.98 | 32.71 | 32.94 | 7,893,592 | +0.14(+0.43%) |
Jun 15, 2015 | 32.74 | 32.95 | 32.60 | 32.80 | 8,514,002 | -0.28(-0.85%) |
Jun 12, 2015 | 33.06 | 33.15 | 32.88 | 33.08 | 6,447,755 | -0.05(-0.16%) |
Jun 11, 2015 | 33.13 | 33.33 | 33.01 | 33.13 | 9,555,588 | +0.03(+0.09%) |
Jun 10, 2015 | 32.71 | 33.27 | 32.71 | 33.10 | 10,753,434 | +0.55(+1.68%) |
Jun 09, 2015 | 32.34 | 32.78 | 32.20 | 32.56 | 8,792,723 | +0.30(+0.94%) |
Jun 08, 2015 | 32.42 | 32.62 | 32.24 | 32.26 | 7,893,215 | -0.24(-0.75%) |
Jun 05, 2015 | 32.41 | 32.87 | 32.38 | 32.50 | 10,111,384 | +0.37(+1.15%) |
Jun 04, 2015 | 32.35 | 32.45 | 32.07 | 32.13 | 9,449,100 | -0.35(-1.09%) |
Jun 03, 2015 | 32.00 | 32.54 | 31.92 | 32.48 | 11,251,908 | +0.62(+1.95%) |
Jun 02, 2015 | 31.67 | 31.98 | 31.55 | 31.86 | 5,807,786 | +0.12(+0.37%) |
Jun 01, 2015 | 31.95 | 32.06 | 31.60 | 31.75 | 7,095,364 | -0.10(-0.32%) |
May 29, 2015 | 32.33 | 32.34 | 31.81 | 31.85 | 10,538,432 | -0.44(-1.35%) |
May 28, 2015 | 32.32 | 32.37 | 32.11 | 32.28 | 6,559,674 | -0.12(-0.37%) |
May 27, 2015 | 32.20 | 32.55 | 32.11 | 32.40 | 7,862,206 | +0.36(+1.13%) |
May 26, 2015 | 32.17 | 32.21 | 31.94 | 32.04 | 10,201,108 | -0.15(-0.46%) |
May 22, 2015 | 32.40 | 32.19 | 32.19 | 32.19 | 8,302,540 | -0.21(-0.66%) |
May 21, 2015 | 32.51 | 32.58 | 32.38 | 32.40 | 8,067,322 | -0.17(-0.52%) |
May 20, 2015 | 32.95 | 32.99 | 32.51 | 32.57 | 10,903,957 | -0.44(-1.34%) |
May 19, 2015 | 32.81 | 33.05 | 32.71 | 33.02 | 6,166,423 | +0.36(+1.11%) |
May 18, 2015 | 32.48 | 32.71 | 32.45 | 32.65 | 6,904,779 | +0.20(+0.61%) |
May 15, 2015 | 32.80 | 32.85 | 32.31 | 32.45 | 6,722,714 | -0.33(-1.01%) |
May 14, 2015 | 32.77 | 32.84 | 32.56 | 32.79 | 5,613,871 | +0.18(+0.54%) |
May 13, 2015 | 32.40 | 32.68 | 32.30 | 32.61 | 8,075,908 | +0.18(+0.55%) |
May 12, 2015 | 32.14 | 32.47 | 31.94 | 32.43 | 9,088,879 | +0.11(+0.34%) |
May 11, 2015 | 32.34 | 32.49 | 32.29 | 32.32 | 5,351,976 | -0.08(-0.25%) |
May 08, 2015 | 32.03 | 32.42 | 31.90 | 32.40 | 6,987,296 | +0.56(+1.76%) |
May 07, 2015 | 31.83 | 31.93 | 31.63 | 31.84 | 6,331,069 | +0.00(+0.00%) |
May 06, 2015 | 32.25 | 32.25 | 31.64 | 31.84 | 6,497,379 | -0.11(-0.35%) |
May 05, 2015 | 32.03 | 32.35 | 31.95 | 31.95 | 7,370,022 | -0.21(-0.67%) |
May 04, 2015 | 31.82 | 32.20 | 31.75 | 32.17 | 6,930,275 | +0.47(+1.47%) |