Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.20 | 37.36 | 36.90 | 37.29 | 13,098,768 | -0.12(-0.31%) |
Jul 30, 2015 | 36.53 | 37.44 | 36.40 | 37.41 | 21,760,032 | +1.79(+5.03%) |
Jul 29, 2015 | 35.23 | 35.77 | 35.21 | 35.62 | 14,773,681 | +0.25(+0.70%) |
Jul 28, 2015 | 34.98 | 35.43 | 34.76 | 35.37 | 10,424,012 | +0.64(+1.83%) |
Jul 27, 2015 | 34.60 | 34.78 | 34.10 | 34.73 | 9,574,325 | +0.00(+0.00%) |
Jul 24, 2015 | 34.81 | 34.90 | 34.56 | 34.73 | 6,367,083 | -0.07(-0.21%) |
Jul 23, 2015 | 34.72 | 35.03 | 34.71 | 34.81 | 6,540,572 | -0.11(-0.31%) |
Jul 22, 2015 | 35.04 | 35.24 | 34.81 | 34.91 | 8,101,272 | +0.15(+0.43%) |
Jul 21, 2015 | 34.58 | 34.91 | 34.53 | 34.76 | 7,149,742 | +0.21(+0.62%) |
Jul 20, 2015 | 34.42 | 34.60 | 34.37 | 34.55 | 4,702,486 | -0.07(-0.19%) |
Jul 17, 2015 | 34.67 | 34.67 | 34.23 | 34.62 | 5,637,705 | -0.07(-0.19%) |
Jul 16, 2015 | 34.38 | 34.71 | 34.27 | 34.68 | 6,083,492 | +0.52(+1.52%) |
Jul 15, 2015 | 34.58 | 34.62 | 34.03 | 34.16 | 11,239,960 | -0.45(-1.29%) |
Jul 14, 2015 | 34.45 | 34.70 | 34.28 | 34.61 | 9,156,084 | +0.23(+0.67%) |
Jul 13, 2015 | 34.47 | 34.48 | 34.33 | 34.38 | 6,868,063 | +0.16(+0.46%) |
Jul 10, 2015 | 34.30 | 34.45 | 34.16 | 34.22 | 5,933,175 | +0.13(+0.39%) |
Jul 09, 2015 | 34.48 | 34.58 | 34.08 | 34.09 | 6,494,762 | -0.13(-0.39%) |
Jul 08, 2015 | 34.44 | 34.50 | 34.14 | 34.22 | 7,150,959 | -0.31(-0.89%) |
Jul 07, 2015 | 34.28 | 34.62 | 33.87 | 34.52 | 7,610,087 | +0.43(+1.26%) |
Jul 06, 2015 | 34.05 | 34.28 | 33.86 | 34.10 | 10,945,299 | -0.24(-0.70%) |
Jul 02, 2015 | 34.48 | 34.33 | 34.33 | 34.33 | 6,739,137 | -0.05(-0.14%) |
Jul 01, 2015 | 34.05 | 34.41 | 34.05 | 34.38 | 7,278,293 | +0.39(+1.14%) |
Jun 30, 2015 | 34.13 | 34.16 | 33.80 | 34.00 | 14,363,293 | +0.25(+0.73%) |
Jun 29, 2015 | 33.76 | 33.92 | 33.63 | 33.75 | 11,394,286 | -0.22(-0.66%) |
Jun 26, 2015 | 33.89 | 34.17 | 33.87 | 33.97 | 11,205,638 | +0.15(+0.44%) |
Jun 25, 2015 | 33.91 | 34.14 | 33.78 | 33.82 | 7,930,724 | +0.00(+0.00%) |
Jun 24, 2015 | 33.90 | 34.00 | 33.74 | 33.82 | 7,342,856 | -0.01(-0.04%) |
Jun 23, 2015 | 33.76 | 33.95 | 33.66 | 33.83 | 4,126,440 | +0.04(+0.11%) |
Jun 22, 2015 | 33.90 | 34.13 | 33.76 | 33.80 | 6,235,295 | +0.01(+0.02%) |
Jun 19, 2015 | 33.65 | 34.12 | 33.65 | 33.79 | 15,056,641 | +0.16(+0.47%) |
Jun 18, 2015 | 33.70 | 33.81 | 33.61 | 33.63 | 12,987,809 | +0.05(+0.15%) |
Jun 17, 2015 | 33.49 | 33.67 | 33.26 | 33.58 | 6,975,304 | +0.04(+0.11%) |
Jun 16, 2015 | 33.10 | 33.58 | 32.97 | 33.55 | 7,385,043 | +0.52(+1.58%) |
Jun 15, 2015 | 33.06 | 33.26 | 32.94 | 33.02 | 8,386,126 | -0.30(-0.89%) |
Jun 12, 2015 | 33.58 | 33.58 | 33.08 | 33.32 | 10,360,399 | +0.09(+0.27%) |
Jun 11, 2015 | 33.23 | 33.44 | 33.16 | 33.23 | 6,376,279 | -0.01(-0.02%) |
Jun 10, 2015 | 33.20 | 33.45 | 33.14 | 33.24 | 8,221,847 | +0.12(+0.37%) |
Jun 09, 2015 | 33.00 | 33.19 | 32.92 | 33.11 | 7,011,592 | +0.14(+0.42%) |
Jun 08, 2015 | 32.99 | 33.11 | 32.95 | 32.97 | 7,866,797 | +0.02(+0.07%) |
Jun 05, 2015 | 33.22 | 33.28 | 32.76 | 32.95 | 12,908,416 | -0.33(-0.99%) |
Jun 04, 2015 | 33.58 | 33.69 | 33.23 | 33.28 | 8,621,078 | -0.50(-1.49%) |
Jun 03, 2015 | 33.77 | 33.85 | 33.55 | 33.78 | 13,151,459 | +0.19(+0.56%) |
Jun 02, 2015 | 33.30 | 33.61 | 32.94 | 33.59 | 11,550,093 | +0.09(+0.27%) |
Jun 01, 2015 | 34.25 | 34.42 | 33.28 | 33.50 | 16,720,412 | -0.74(-2.16%) |
May 29, 2015 | 33.39 | 34.25 | 33.32 | 34.24 | 32,017,400 | +0.92(+2.77%) |
May 28, 2015 | 33.04 | 33.48 | 32.90 | 33.32 | 12,475,807 | +0.27(+0.82%) |
May 27, 2015 | 32.91 | 33.10 | 32.84 | 33.05 | 7,337,210 | +0.16(+0.50%) |
May 26, 2015 | 33.06 | 33.07 | 32.71 | 32.88 | 8,824,193 | -0.19(-0.57%) |
May 22, 2015 | 33.11 | 33.07 | 33.07 | 33.07 | 7,280,877 | -0.12(-0.35%) |
May 21, 2015 | 33.47 | 33.52 | 33.11 | 33.19 | 9,990,572 | -0.29(-0.86%) |
May 20, 2015 | 33.21 | 33.62 | 33.02 | 33.48 | 12,279,568 | +0.34(+1.02%) |
May 19, 2015 | 32.93 | 33.18 | 32.82 | 33.14 | 9,816,976 | +0.21(+0.62%) |
May 18, 2015 | 33.03 | 33.19 | 32.88 | 32.93 | 8,456,277 | -0.37(-1.11%) |
May 15, 2015 | 33.08 | 33.35 | 32.88 | 33.30 | 11,947,391 | +0.33(+1.00%) |
May 14, 2015 | 32.55 | 33.04 | 32.54 | 32.97 | 14,920,420 | +0.61(+1.88%) |
May 13, 2015 | 32.41 | 32.59 | 32.13 | 32.37 | 11,613,602 | +0.00(+0.00%) |
May 12, 2015 | 32.20 | 32.46 | 32.04 | 32.37 | 7,792,095 | -0.02(-0.05%) |
May 11, 2015 | 32.38 | 32.63 | 32.37 | 32.38 | 8,743,200 | -0.09(-0.28%) |
May 08, 2015 | 32.36 | 32.59 | 32.29 | 32.47 | 12,728,223 | +0.38(+1.18%) |
May 07, 2015 | 31.63 | 32.21 | 31.46 | 32.09 | 14,743,259 | +0.44(+1.38%) |
May 06, 2015 | 31.63 | 31.67 | 31.35 | 31.66 | 12,447,630 | +0.11(+0.34%) |
May 05, 2015 | 31.74 | 31.85 | 31.42 | 31.55 | 10,589,603 | -0.25(-0.78%) |
May 04, 2015 | 31.70 | 31.94 | 31.68 | 31.80 | 7,013,907 | -0.02(-0.08%) |