Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 33.09 | 33.31 | 32.71 | 32.89 | 2,973,896 | -0.03(-0.10%) |
Jul 30, 2015 | 33.10 | 33.46 | 32.80 | 32.92 | 3,176,165 | -0.07(-0.20%) |
Jul 29, 2015 | 32.56 | 33.03 | 32.42 | 32.99 | 4,021,887 | +0.64(+1.97%) |
Jul 28, 2015 | 32.19 | 32.77 | 32.17 | 32.35 | 5,467,088 | +0.43(+1.34%) |
Jul 27, 2015 | 31.69 | 32.24 | 30.80 | 31.93 | 7,850,547 | -0.13(-0.42%) |
Jul 24, 2015 | 33.29 | 33.48 | 31.60 | 32.06 | 10,827,228 | -1.23(-3.70%) |
Jul 23, 2015 | 34.15 | 34.19 | 33.18 | 33.29 | 7,018,340 | -1.48(-4.27%) |
Jul 22, 2015 | 34.95 | 35.15 | 34.62 | 34.78 | 3,883,486 | -0.29(-0.84%) |
Jul 21, 2015 | 34.88 | 35.15 | 34.73 | 35.07 | 3,070,995 | +0.21(+0.60%) |
Jul 20, 2015 | 34.98 | 35.08 | 34.59 | 34.86 | 4,428,476 | +0.00(+0.00%) |
Jul 17, 2015 | 35.22 | 35.32 | 34.80 | 34.86 | 5,009,758 | -0.30(-0.86%) |
Jul 16, 2015 | 34.73 | 35.70 | 33.85 | 35.16 | 9,907,567 | +0.53(+1.52%) |
Jul 15, 2015 | 34.52 | 34.72 | 34.25 | 34.63 | 3,611,027 | +0.22(+0.63%) |
Jul 14, 2015 | 34.36 | 34.67 | 34.25 | 34.42 | 4,099,108 | +0.13(+0.39%) |
Jul 13, 2015 | 33.52 | 34.31 | 33.49 | 34.28 | 5,050,481 | +1.09(+3.28%) |
Jul 10, 2015 | 33.42 | 33.42 | 32.76 | 33.19 | 4,472,131 | +0.44(+1.33%) |
Jul 09, 2015 | 32.92 | 32.97 | 32.56 | 32.76 | 4,245,393 | +0.41(+1.27%) |
Jul 08, 2015 | 32.92 | 33.09 | 32.33 | 32.35 | 5,662,336 | -0.98(-2.94%) |
Jul 07, 2015 | 34.00 | 34.02 | 32.40 | 33.33 | 8,816,620 | -0.59(-1.73%) |
Jul 06, 2015 | 34.35 | 34.52 | 33.75 | 33.91 | 4,448,531 | -0.71(-2.06%) |
Jul 02, 2015 | 34.32 | 34.62 | 34.62 | 34.62 | 2,889,370 | +0.34(+0.98%) |
Jul 01, 2015 | 34.78 | 34.86 | 34.12 | 34.29 | 4,062,932 | +0.04(+0.12%) |
Jun 30, 2015 | 34.46 | 34.47 | 33.84 | 34.25 | 3,915,564 | +0.19(+0.57%) |
Jun 29, 2015 | 33.99 | 34.55 | 33.80 | 34.05 | 5,624,614 | -0.72(-2.07%) |
Jun 26, 2015 | 34.42 | 34.78 | 34.06 | 34.78 | 3,800,273 | +0.35(+1.02%) |
Jun 25, 2015 | 34.78 | 34.92 | 33.97 | 34.42 | 5,876,633 | -0.25(-0.73%) |
Jun 24, 2015 | 35.25 | 35.31 | 34.30 | 34.68 | 6,963,215 | -0.64(-1.80%) |
Jun 23, 2015 | 35.35 | 35.47 | 35.11 | 35.31 | 3,169,629 | -0.03(-0.07%) |
Jun 22, 2015 | 35.67 | 35.71 | 35.30 | 35.34 | 3,671,031 | -0.18(-0.52%) |
Jun 19, 2015 | 35.22 | 35.59 | 35.11 | 35.52 | 3,341,568 | +0.33(+0.93%) |
Jun 18, 2015 | 35.12 | 35.56 | 35.10 | 35.19 | 4,393,556 | +0.10(+0.29%) |
Jun 17, 2015 | 35.28 | 35.45 | 35.04 | 35.09 | 3,350,665 | -0.08(-0.24%) |
Jun 16, 2015 | 35.34 | 35.47 | 35.06 | 35.18 | 2,793,481 | -0.22(-0.62%) |
Jun 15, 2015 | 35.40 | 35.50 | 34.96 | 35.40 | 5,142,228 | -0.22(-0.61%) |
Jun 12, 2015 | 35.49 | 35.65 | 35.20 | 35.61 | 3,081,573 | +0.07(+0.19%) |
Jun 11, 2015 | 35.37 | 35.80 | 35.33 | 35.55 | 3,899,091 | +0.34(+0.98%) |
Jun 10, 2015 | 34.67 | 35.55 | 34.57 | 35.20 | 4,401,322 | +0.69(+1.99%) |
Jun 09, 2015 | 35.07 | 35.07 | 33.95 | 34.52 | 8,373,854 | -0.59(-1.69%) |
Jun 08, 2015 | 35.53 | 35.66 | 34.90 | 35.11 | 5,820,921 | -0.42(-1.18%) |
Jun 05, 2015 | 36.03 | 36.15 | 35.40 | 35.53 | 5,446,868 | -0.52(-1.44%) |
Jun 04, 2015 | 36.33 | 36.47 | 35.95 | 36.05 | 6,175,374 | -0.44(-1.19%) |
Jun 03, 2015 | 36.66 | 36.91 | 36.43 | 36.49 | 5,251,828 | +0.17(+0.46%) |
Jun 02, 2015 | 36.37 | 36.45 | 36.02 | 36.32 | 5,499,586 | -0.13(-0.37%) |
Jun 01, 2015 | 36.88 | 36.90 | 36.27 | 36.45 | 4,631,647 | -0.25(-0.68%) |
May 29, 2015 | 36.59 | 36.80 | 36.20 | 36.70 | 3,533,635 | +0.14(+0.39%) |
May 28, 2015 | 36.42 | 36.58 | 36.16 | 36.56 | 2,629,814 | +0.15(+0.41%) |
May 27, 2015 | 36.15 | 36.43 | 36.08 | 36.41 | 3,890,262 | +0.23(+0.63%) |
May 26, 2015 | 36.43 | 36.45 | 36.04 | 36.18 | 4,372,490 | -0.20(-0.55%) |
May 22, 2015 | 36.54 | 36.38 | 36.38 | 36.38 | 4,300,999 | -0.13(-0.34%) |
May 21, 2015 | 36.66 | 36.74 | 36.31 | 36.51 | 3,849,004 | -0.16(-0.43%) |
May 20, 2015 | 36.78 | 36.85 | 36.52 | 36.67 | 3,074,737 | +0.10(+0.28%) |
May 19, 2015 | 37.09 | 37.23 | 36.50 | 36.57 | 5,545,793 | -0.27(-0.73%) |
May 18, 2015 | 36.39 | 37.00 | 36.28 | 36.84 | 5,128,010 | +0.48(+1.31%) |
May 15, 2015 | 36.12 | 36.41 | 36.10 | 36.36 | 3,453,513 | +0.25(+0.70%) |
May 14, 2015 | 35.84 | 36.20 | 35.80 | 36.11 | 3,930,437 | +0.43(+1.20%) |
May 13, 2015 | 35.81 | 35.82 | 35.45 | 35.68 | 3,332,992 | +0.03(+0.09%) |
May 12, 2015 | 35.76 | 35.84 | 35.42 | 35.65 | 3,773,899 | -0.13(-0.35%) |
May 11, 2015 | 35.74 | 35.95 | 35.55 | 35.77 | 5,791,590 | +0.08(+0.21%) |
May 08, 2015 | 35.85 | 35.97 | 35.64 | 35.70 | 4,873,832 | +0.28(+0.80%) |
May 07, 2015 | 34.94 | 35.78 | 34.83 | 35.41 | 5,559,252 | +0.43(+1.22%) |
May 06, 2015 | 35.71 | 35.80 | 34.84 | 34.99 | 5,223,111 | -0.44(-1.25%) |
May 05, 2015 | 35.87 | 36.07 | 35.31 | 35.43 | 6,611,708 | -0.23(-0.63%) |
May 04, 2015 | 35.90 | 35.95 | 35.36 | 35.66 | 8,582,115 | +0.68(+1.94%) |