Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.45 | 36.49 | 36.07 | 36.11 | 572,077 | +0.06(+0.17%) |
Jul 30, 2015 | 35.81 | 36.07 | 35.64 | 36.05 | 1,760,120 | -0.04(-0.11%) |
Jul 29, 2015 | 36.17 | 36.37 | 35.94 | 36.09 | 2,245,543 | +0.02(+0.05%) |
Jul 28, 2015 | 35.69 | 36.17 | 35.57 | 36.07 | 560,678 | +0.47(+1.33%) |
Jul 27, 2015 | 35.86 | 35.89 | 35.53 | 35.60 | 752,261 | -0.36(-1.00%) |
Jul 24, 2015 | 36.26 | 36.29 | 35.87 | 35.96 | 493,058 | -0.37(-1.02%) |
Jul 23, 2015 | 36.46 | 36.50 | 36.20 | 36.33 | 1,749,614 | +0.18(+0.50%) |
Jul 22, 2015 | 35.82 | 36.23 | 35.63 | 36.15 | 644,030 | -0.33(-0.90%) |
Jul 21, 2015 | 36.40 | 36.48 | 36.19 | 36.48 | 299,404 | -0.06(-0.16%) |
Jul 20, 2015 | 36.60 | 36.69 | 36.42 | 36.54 | 662,735 | +0.00(+0.00%) |
Jul 17, 2015 | 36.44 | 36.55 | 36.29 | 36.54 | 2,297,351 | -0.33(-0.90%) |
Jul 16, 2015 | 36.73 | 36.94 | 36.65 | 36.87 | 460,280 | +0.51(+1.40%) |
Jul 15, 2015 | 36.70 | 36.91 | 36.30 | 36.36 | 824,410 | -0.48(-1.30%) |
Jul 14, 2015 | 36.82 | 36.88 | 36.72 | 36.84 | 658,171 | +0.16(+0.44%) |
Jul 13, 2015 | 36.58 | 36.70 | 36.46 | 36.68 | 611,818 | +0.14(+0.38%) |
Jul 10, 2015 | 36.47 | 36.60 | 36.31 | 36.54 | 1,109,804 | +1.12(+3.16%) |
Jul 09, 2015 | 35.52 | 35.64 | 35.33 | 35.42 | 1,199,848 | +0.57(+1.62%) |
Jul 08, 2015 | 34.88 | 34.95 | 34.70 | 34.85 | 1,077,740 | -0.22(-0.61%) |
Jul 07, 2015 | 34.93 | 35.13 | 34.21 | 35.07 | 993,580 | -0.02(-0.06%) |
Jul 06, 2015 | 34.85 | 35.25 | 34.79 | 35.09 | 421,693 | -0.08(-0.23%) |
Jul 02, 2015 | 35.17 | 35.17 | 35.17 | 0 | +0.03(+0.09%) | |
Jul 01, 2015 | 35.39 | 35.54 | 35.00 | 35.14 | 739,144 | +0.07(+0.20%) |
Jun 30, 2015 | 35.53 | 35.62 | 34.88 | 35.07 | 1,084,499 | -0.24(-0.68%) |
Jun 29, 2015 | 35.50 | 35.75 | 35.23 | 35.31 | 4,226,591 | -0.84(-2.31%) |
Jun 26, 2015 | 36.05 | 36.20 | 35.88 | 36.15 | 773,864 | +0.11(+0.29%) |
Jun 25, 2015 | 36.05 | 36.19 | 35.94 | 36.04 | 1,074,201 | -0.02(-0.07%) |
Jun 24, 2015 | 35.90 | 36.19 | 35.86 | 36.06 | 1,121,298 | -0.48(-1.30%) |
Jun 23, 2015 | 36.36 | 36.57 | 36.30 | 36.54 | 1,329,641 | +0.10(+0.27%) |
Jun 22, 2015 | 36.38 | 36.66 | 36.33 | 36.44 | 627,690 | +0.55(+1.53%) |
Jun 19, 2015 | 35.94 | 36.15 | 35.75 | 35.89 | 1,327,164 | +0.04(+0.11%) |
Jun 18, 2015 | 35.47 | 36.00 | 35.45 | 35.85 | 705,612 | +0.20(+0.56%) |
Jun 17, 2015 | 35.71 | 35.77 | 35.35 | 35.65 | 777,249 | +0.12(+0.34%) |
Jun 16, 2015 | 35.72 | 35.92 | 35.52 | 35.53 | 634,896 | +0.09(+0.25%) |
Jun 15, 2015 | 35.34 | 35.45 | 35.16 | 35.44 | 5,284,010 | -0.60(-1.66%) |
Jun 12, 2015 | 36.39 | 36.04 | 36.04 | 2,808,273 | -0.79(-2.14%) | |
Jun 11, 2015 | 36.90 | 36.93 | 36.60 | 36.83 | 6,126,516 | +0.04(+0.11%) |
Jun 10, 2015 | 36.70 | 36.95 | 36.51 | 36.79 | 5,916,528 | +1.01(+2.82%) |
Jun 09, 2015 | 35.78 | 35.90 | 35.61 | 35.78 | 2,070,412 | -0.48(-1.32%) |
Jun 08, 2015 | 36.05 | 36.29 | 35.96 | 36.26 | 384,450 | +0.19(+0.53%) |
Jun 05, 2015 | 36.16 | 35.69 | 36.07 | 1,244,174 | -0.56(-1.53%) | |
Jun 04, 2015 | 36.85 | 37.09 | 36.57 | 36.63 | 975,951 | -0.33(-0.89%) |
Jun 03, 2015 | 37.06 | 37.25 | 36.90 | 36.96 | 526,339 | +0.12(+0.33%) |
Jun 02, 2015 | 36.93 | 37.01 | 36.74 | 36.84 | 968,248 | -0.16(-0.43%) |
Jun 01, 2015 | 37.48 | 37.52 | 36.89 | 37.00 | 1,137,200 | -1.46(-3.80%) |
May 29, 2015 | 37.17 | 38.54 | 36.57 | 38.46 | 3,093,346 | +1.06(+2.83%) |
May 28, 2015 | 37.13 | 37.43 | 37.11 | 37.40 | 485,340 | +0.51(+1.38%) |
May 27, 2015 | 36.64 | 37.07 | 36.64 | 36.89 | 1,449,415 | +0.66(+1.81%) |
May 26, 2015 | 36.68 | 36.71 | 36.17 | 36.23 | 885,219 | -0.59(-1.62%) |
May 22, 2015 | 36.83 | 36.83 | 36.83 | 0 | -0.35(-0.94%) | |
May 21, 2015 | 37.30 | 37.34 | 37.09 | 37.18 | 572,103 | +0.08(+0.22%) |
May 20, 2015 | 36.89 | 37.40 | 36.75 | 37.10 | 577,427 | +0.02(+0.05%) |
May 19, 2015 | 37.16 | 37.28 | 37.03 | 37.08 | 484,550 | -0.40(-1.07%) |
May 18, 2015 | 37.55 | 37.61 | 37.35 | 37.48 | 581,506 | +0.01(+0.03%) |
May 15, 2015 | 37.24 | 37.51 | 37.14 | 37.47 | 615,245 | -0.52(-1.37%) |
May 14, 2015 | 37.45 | 38.25 | 37.25 | 37.99 | 1,568,997 | +1.25(+3.40%) |
May 13, 2015 | 36.29 | 36.77 | 36.27 | 36.74 | 981,654 | +0.98(+2.74%) |
May 12, 2015 | 35.72 | 35.89 | 35.68 | 35.76 | 435,521 | -0.05(-0.14%) |
May 11, 2015 | 35.47 | 35.86 | 35.45 | 35.81 | 1,091,332 | -0.07(-0.20%) |
May 08, 2015 | 35.80 | 36.03 | 35.69 | 35.88 | 590,789 | +0.62(+1.76%) |
May 07, 2015 | 35.53 | 35.59 | 35.11 | 35.26 | 762,440 | -0.43(-1.20%) |
May 06, 2015 | 36.10 | 36.11 | 35.55 | 35.69 | 485,535 | -0.24(-0.67%) |
May 05, 2015 | 36.52 | 36.54 | 35.81 | 35.93 | 637,544 | -0.12(-0.33%) |
May 04, 2015 | 35.98 | 36.05 | 35.82 | 36.05 | 344,920 | +0.01(+0.03%) |