Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.76 | 36.04 | 35.43 | 35.52 | 10,254,402 | -0.42(-1.18%) |
Jul 30, 2015 | 36.78 | 37.15 | 35.84 | 35.94 | 12,573,094 | -0.85(-2.31%) |
Jul 29, 2015 | 35.27 | 36.88 | 35.27 | 36.79 | 19,837,566 | +1.16(+3.27%) |
Jul 28, 2015 | 35.11 | 35.70 | 34.21 | 35.63 | 18,868,450 | +0.80(+2.29%) |
Jul 27, 2015 | 34.78 | 35.13 | 34.20 | 34.83 | 14,400,610 | -0.63(-1.77%) |
Jul 24, 2015 | 36.05 | 36.22 | 35.05 | 35.46 | 13,860,303 | -0.52(-1.44%) |
Jul 23, 2015 | 35.86 | 36.52 | 35.43 | 35.98 | 19,635,544 | +0.67(+1.90%) |
Jul 22, 2015 | 35.57 | 36.45 | 33.41 | 35.31 | 55,935,560 | -0.27(-0.76%) |
Jul 21, 2015 | 34.66 | 36.20 | 34.63 | 35.58 | 25,956,584 | +0.97(+2.80%) |
Jul 20, 2015 | 34.37 | 35.36 | 34.37 | 34.61 | 22,589,682 | +0.62(+1.83%) |
Jul 17, 2015 | 33.99 | 34.35 | 33.61 | 33.99 | 17,609,572 | -0.19(-0.55%) |
Jul 16, 2015 | 35.20 | 35.29 | 34.13 | 34.18 | 17,683,152 | -0.73(-2.09%) |
Jul 15, 2015 | 35.96 | 35.97 | 34.90 | 34.91 | 17,120,318 | -1.27(-3.50%) |
Jul 14, 2015 | 35.52 | 36.53 | 35.46 | 36.17 | 11,891,043 | +0.59(+1.65%) |
Jul 13, 2015 | 35.20 | 35.64 | 34.88 | 35.59 | 13,041,006 | +0.46(+1.31%) |
Jul 10, 2015 | 35.33 | 35.50 | 34.99 | 35.13 | 12,272,601 | +0.02(+0.05%) |
Jul 09, 2015 | 35.31 | 35.54 | 35.08 | 35.11 | 12,630,975 | +0.31(+0.90%) |
Jul 08, 2015 | 35.18 | 35.68 | 34.60 | 34.80 | 17,889,194 | -0.80(-2.24%) |
Jul 07, 2015 | 34.53 | 35.75 | 34.20 | 35.59 | 21,499,968 | +0.99(+2.85%) |
Jul 06, 2015 | 34.70 | 35.48 | 34.52 | 34.61 | 15,841,197 | -1.01(-2.84%) |
Jul 02, 2015 | 35.41 | 35.62 | 35.62 | 35.62 | 12,299,602 | +0.30(+0.84%) |
Jul 01, 2015 | 36.74 | 36.78 | 35.02 | 35.32 | 19,485,360 | -1.28(-3.51%) |
Jun 30, 2015 | 36.61 | 36.74 | 36.33 | 36.61 | 12,524,304 | +0.32(+0.89%) |
Jun 29, 2015 | 36.17 | 36.70 | 36.09 | 36.28 | 13,025,760 | -0.37(-1.00%) |
Jun 26, 2015 | 36.97 | 36.99 | 36.34 | 36.65 | 33,340,986 | -0.32(-0.87%) |
Jun 25, 2015 | 37.53 | 37.59 | 36.97 | 36.97 | 10,213,944 | -0.64(-1.69%) |
Jun 24, 2015 | 37.53 | 37.97 | 37.49 | 37.61 | 11,570,277 | -0.20(-0.54%) |
Jun 23, 2015 | 37.27 | 37.87 | 37.25 | 37.81 | 12,497,933 | +0.32(+0.86%) |
Jun 22, 2015 | 37.33 | 37.58 | 36.93 | 37.49 | 12,641,849 | +0.22(+0.59%) |
Jun 19, 2015 | 37.63 | 37.95 | 37.02 | 37.27 | 20,378,166 | -0.62(-1.64%) |
Jun 18, 2015 | 39.11 | 39.26 | 37.69 | 37.89 | 21,060,938 | -0.96(-2.47%) |
Jun 17, 2015 | 38.99 | 39.40 | 38.60 | 38.85 | 10,530,831 | +0.25(+0.64%) |
Jun 16, 2015 | 38.64 | 38.91 | 38.51 | 38.60 | 9,816,010 | -0.11(-0.29%) |
Jun 15, 2015 | 38.26 | 39.00 | 37.96 | 38.71 | 11,327,831 | +0.06(+0.15%) |
Jun 12, 2015 | 38.61 | 38.92 | 38.45 | 38.65 | 6,357,087 | -0.12(-0.31%) |
Jun 11, 2015 | 39.60 | 39.61 | 38.73 | 38.77 | 8,160,486 | -0.53(-1.34%) |
Jun 10, 2015 | 38.97 | 39.68 | 38.91 | 39.30 | 13,858,320 | +0.82(+2.12%) |
Jun 09, 2015 | 38.93 | 39.16 | 38.47 | 38.48 | 9,621,928 | -0.12(-0.31%) |
Jun 08, 2015 | 38.80 | 39.22 | 38.44 | 38.60 | 10,498,990 | -0.26(-0.68%) |
Jun 05, 2015 | 37.87 | 39.21 | 37.72 | 38.87 | 14,259,240 | +0.87(+2.28%) |
Jun 04, 2015 | 38.38 | 38.64 | 37.97 | 38.00 | 14,610,034 | -0.77(-1.99%) |
Jun 03, 2015 | 38.97 | 39.59 | 38.73 | 38.77 | 8,743,411 | -0.25(-0.65%) |
Jun 02, 2015 | 38.55 | 39.44 | 38.42 | 39.03 | 11,527,998 | +0.58(+1.50%) |
Jun 01, 2015 | 38.54 | 38.71 | 38.28 | 38.45 | 8,870,559 | +0.02(+0.04%) |
May 29, 2015 | 38.49 | 38.92 | 38.40 | 38.43 | 11,146,786 | +0.04(+0.11%) |
May 28, 2015 | 38.52 | 38.59 | 38.02 | 38.39 | 8,806,695 | -0.23(-0.59%) |
May 27, 2015 | 38.39 | 38.87 | 37.93 | 38.62 | 13,046,054 | +0.14(+0.37%) |
May 26, 2015 | 38.32 | 38.87 | 38.30 | 38.48 | 10,885,238 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,141,317 | -0.21(-0.54%) |
May 21, 2015 | 38.37 | 39.25 | 38.34 | 39.08 | 18,562,814 | +1.01(+2.65%) |
May 20, 2015 | 38.33 | 38.48 | 37.86 | 38.07 | 15,884,816 | -0.08(-0.22%) |
May 19, 2015 | 39.01 | 39.20 | 38.11 | 38.15 | 17,930,526 | -1.40(-3.53%) |
May 18, 2015 | 39.45 | 39.61 | 39.04 | 39.55 | 8,853,774 | +0.02(+0.04%) |
May 15, 2015 | 39.20 | 39.69 | 38.76 | 39.53 | 12,807,988 | +0.22(+0.56%) |
May 14, 2015 | 40.23 | 40.25 | 39.19 | 39.31 | 16,599,360 | -0.72(-1.80%) |
May 13, 2015 | 40.31 | 40.55 | 39.97 | 40.03 | 12,650,905 | -0.17(-0.42%) |
May 12, 2015 | 40.02 | 40.37 | 39.51 | 40.20 | 10,564,451 | +0.25(+0.64%) |
May 11, 2015 | 40.62 | 40.63 | 39.73 | 39.95 | 15,930,399 | -0.78(-1.91%) |
May 08, 2015 | 39.79 | 40.80 | 39.17 | 40.73 | 17,372,584 | +1.49(+3.80%) |
May 07, 2015 | 39.93 | 39.97 | 39.01 | 39.24 | 21,762,892 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.43 | 40.06 | 40.36 | 15,597,319 | -0.31(-0.77%) |
May 05, 2015 | 42.09 | 42.50 | 40.63 | 40.67 | 22,054,272 | -0.98(-2.36%) |
May 04, 2015 | 41.73 | 42.03 | 41.36 | 41.65 | 12,431,901 | +0.08(+0.18%) |