Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.97 | 37.12 | 36.74 | 36.76 | 6,750,260 | -0.02(-0.07%) |
Jul 30, 2015 | 36.21 | 36.82 | 36.05 | 36.79 | 5,629,870 | +0.46(+1.28%) |
Jul 29, 2015 | 35.92 | 36.32 | 35.72 | 36.32 | 3,592,694 | +0.36(+1.01%) |
Jul 28, 2015 | 35.54 | 36.00 | 35.22 | 35.96 | 3,927,118 | +0.59(+1.66%) |
Jul 27, 2015 | 35.23 | 35.44 | 34.94 | 35.37 | 3,098,950 | -0.18(-0.51%) |
Jul 24, 2015 | 35.74 | 35.87 | 35.50 | 35.55 | 2,604,249 | -0.20(-0.56%) |
Jul 23, 2015 | 35.73 | 36.07 | 35.53 | 35.75 | 2,554,133 | +0.00(+0.00%) |
Jul 22, 2015 | 35.26 | 35.93 | 35.21 | 35.75 | 3,641,684 | +0.49(+1.39%) |
Jul 21, 2015 | 35.52 | 35.53 | 35.13 | 35.26 | 4,226,351 | -0.22(-0.63%) |
Jul 20, 2015 | 35.61 | 35.76 | 35.34 | 35.48 | 3,552,254 | -0.11(-0.30%) |
Jul 17, 2015 | 36.02 | 36.10 | 35.50 | 35.59 | 4,496,394 | -0.42(-1.17%) |
Jul 16, 2015 | 36.25 | 36.32 | 35.88 | 36.02 | 5,238,374 | +0.01(+0.02%) |
Jul 15, 2015 | 36.48 | 36.54 | 35.80 | 36.01 | 5,785,766 | -0.49(-1.34%) |
Jul 14, 2015 | 36.24 | 36.68 | 36.24 | 36.50 | 5,012,563 | +0.26(+0.71%) |
Jul 13, 2015 | 35.81 | 36.31 | 35.77 | 36.24 | 4,162,304 | +0.61(+1.72%) |
Jul 10, 2015 | 35.71 | 35.77 | 35.46 | 35.63 | 2,601,859 | +0.26(+0.73%) |
Jul 09, 2015 | 35.78 | 35.84 | 35.36 | 35.37 | 5,257,626 | +0.04(+0.12%) |
Jul 08, 2015 | 35.56 | 35.66 | 35.31 | 35.33 | 3,364,557 | -0.40(-1.11%) |
Jul 07, 2015 | 35.46 | 35.75 | 34.94 | 35.73 | 3,621,956 | +0.44(+1.24%) |
Jul 06, 2015 | 35.25 | 35.51 | 34.81 | 35.29 | 4,375,557 | -0.30(-0.84%) |
Jul 02, 2015 | 35.64 | 35.58 | 35.58 | 35.58 | 3,553,660 | -0.02(-0.07%) |
Jul 01, 2015 | 35.48 | 35.85 | 35.36 | 35.61 | 3,736,666 | +0.27(+0.77%) |
Jun 30, 2015 | 35.73 | 36.19 | 35.29 | 35.34 | 5,031,852 | -0.27(-0.74%) |
Jun 29, 2015 | 35.88 | 36.13 | 35.57 | 35.60 | 4,326,866 | -0.54(-1.49%) |
Jun 26, 2015 | 37.01 | 37.18 | 36.01 | 36.14 | 5,265,631 | -0.87(-2.35%) |
Jun 25, 2015 | 37.38 | 37.31 | 36.93 | 37.01 | 5,231,045 | -0.30(-0.80%) |
Jun 24, 2015 | 36.55 | 37.36 | 36.37 | 37.31 | 7,400,158 | +0.79(+2.16%) |
Jun 23, 2015 | 35.89 | 36.55 | 35.77 | 36.52 | 5,692,708 | +0.69(+1.92%) |
Jun 22, 2015 | 35.85 | 36.15 | 35.55 | 35.83 | 3,484,860 | +0.17(+0.49%) |
Jun 19, 2015 | 35.24 | 35.75 | 35.23 | 35.66 | 5,408,005 | +0.59(+1.68%) |
Jun 18, 2015 | 35.07 | 35.18 | 35.04 | 35.07 | 3,066,383 | +0.08(+0.24%) |
Jun 17, 2015 | 34.73 | 35.05 | 34.54 | 34.99 | 2,896,380 | +0.25(+0.72%) |
Jun 16, 2015 | 34.52 | 34.81 | 34.41 | 34.74 | 2,808,749 | +0.22(+0.62%) |
Jun 15, 2015 | 34.32 | 34.83 | 34.25 | 34.52 | 4,524,728 | +0.05(+0.14%) |
Jun 12, 2015 | 34.13 | 34.52 | 34.07 | 34.47 | 2,999,122 | +0.22(+0.65%) |
Jun 11, 2015 | 34.32 | 34.41 | 34.12 | 34.25 | 4,756,162 | -0.07(-0.19%) |
Jun 10, 2015 | 34.15 | 34.36 | 33.91 | 34.32 | 4,017,601 | +0.20(+0.58%) |
Jun 09, 2015 | 33.82 | 34.45 | 33.74 | 34.12 | 4,523,995 | +0.36(+1.06%) |
Jun 08, 2015 | 33.98 | 34.17 | 33.75 | 33.76 | 3,512,685 | -0.17(-0.51%) |
Jun 05, 2015 | 34.23 | 34.28 | 33.82 | 33.93 | 3,173,536 | -0.35(-1.02%) |
Jun 04, 2015 | 34.61 | 34.85 | 34.22 | 34.28 | 3,284,144 | -0.33(-0.96%) |
Jun 03, 2015 | 35.05 | 35.19 | 34.60 | 34.61 | 3,762,733 | -0.42(-1.21%) |
Jun 02, 2015 | 35.00 | 35.07 | 34.56 | 35.04 | 3,342,909 | +0.04(+0.12%) |
Jun 01, 2015 | 35.25 | 35.44 | 34.70 | 35.00 | 2,894,779 | -0.19(-0.54%) |
May 29, 2015 | 35.17 | 35.41 | 35.17 | 35.19 | 4,247,367 | +0.08(+0.24%) |
May 28, 2015 | 35.33 | 35.35 | 34.87 | 35.10 | 4,380,796 | -0.23(-0.66%) |
May 27, 2015 | 35.69 | 35.86 | 35.20 | 35.34 | 4,811,034 | -0.34(-0.95%) |
May 26, 2015 | 35.52 | 35.73 | 35.33 | 35.67 | 3,832,686 | +0.16(+0.44%) |
May 22, 2015 | 35.96 | 35.52 | 35.52 | 35.52 | 3,131,741 | -0.45(-1.24%) |
May 21, 2015 | 35.98 | 36.22 | 35.66 | 35.96 | 5,322,836 | +0.06(+0.16%) |
May 20, 2015 | 35.56 | 36.19 | 35.53 | 35.91 | 6,615,523 | +0.38(+1.07%) |
May 19, 2015 | 34.93 | 35.78 | 34.92 | 35.53 | 6,242,758 | +0.64(+1.83%) |
May 18, 2015 | 34.60 | 35.12 | 34.57 | 34.89 | 4,156,132 | +0.07(+0.19%) |
May 15, 2015 | 34.48 | 35.03 | 34.32 | 34.82 | 4,209,901 | +0.32(+0.93%) |
May 14, 2015 | 34.24 | 34.67 | 34.24 | 34.50 | 4,024,791 | +0.50(+1.46%) |
May 13, 2015 | 33.87 | 34.28 | 33.86 | 34.00 | 4,324,119 | +0.17(+0.49%) |
May 12, 2015 | 33.91 | 34.21 | 33.38 | 33.84 | 5,352,292 | -0.37(-1.09%) |
May 11, 2015 | 34.11 | 34.38 | 34.00 | 34.21 | 3,224,937 | +0.09(+0.27%) |
May 08, 2015 | 33.71 | 34.19 | 33.65 | 34.12 | 5,670,429 | +0.72(+2.15%) |
May 07, 2015 | 33.37 | 33.57 | 33.08 | 33.40 | 2,969,737 | +0.03(+0.10%) |
May 06, 2015 | 33.50 | 33.74 | 33.09 | 33.37 | 5,059,898 | -0.26(-0.79%) |
May 05, 2015 | 33.95 | 34.28 | 33.62 | 33.63 | 6,468,744 | -0.35(-1.02%) |
May 04, 2015 | 33.70 | 34.49 | 33.63 | 33.98 | 9,165,549 | +0.50(+1.48%) |