Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.44 | 37.60 | 37.14 | 37.53 | 13,015,180 | -0.12(-0.31%) |
Jul 30, 2015 | 36.77 | 37.68 | 36.63 | 37.65 | 21,621,174 | +1.80(+5.03%) |
Jul 29, 2015 | 35.45 | 36.00 | 35.44 | 35.84 | 14,679,405 | +0.25(+0.70%) |
Jul 28, 2015 | 35.20 | 35.66 | 34.98 | 35.59 | 10,357,493 | +0.64(+1.83%) |
Jul 27, 2015 | 34.82 | 35.00 | 34.32 | 34.95 | 9,513,227 | +0.00(+0.00%) |
Jul 24, 2015 | 35.04 | 35.12 | 34.78 | 34.95 | 6,326,452 | -0.07(-0.21%) |
Jul 23, 2015 | 34.95 | 35.25 | 34.93 | 35.03 | 6,498,834 | -0.11(-0.31%) |
Jul 22, 2015 | 35.26 | 35.47 | 35.03 | 35.14 | 8,049,575 | +0.15(+0.43%) |
Jul 21, 2015 | 34.80 | 35.13 | 34.76 | 34.99 | 7,104,116 | +0.22(+0.62%) |
Jul 20, 2015 | 34.64 | 34.82 | 34.59 | 34.77 | 4,672,477 | -0.07(-0.19%) |
Jul 17, 2015 | 34.90 | 34.90 | 34.45 | 34.84 | 5,601,728 | -0.07(-0.19%) |
Jul 16, 2015 | 34.60 | 34.93 | 34.49 | 34.90 | 6,044,670 | +0.52(+1.52%) |
Jul 15, 2015 | 34.80 | 34.85 | 34.25 | 34.38 | 11,168,233 | -0.45(-1.29%) |
Jul 14, 2015 | 34.67 | 34.92 | 34.50 | 34.83 | 9,097,656 | +0.23(+0.67%) |
Jul 13, 2015 | 34.69 | 34.71 | 34.56 | 34.60 | 6,824,235 | +0.16(+0.46%) |
Jul 10, 2015 | 34.52 | 34.67 | 34.38 | 34.44 | 5,895,314 | +0.13(+0.39%) |
Jul 09, 2015 | 34.71 | 34.80 | 34.30 | 34.31 | 6,453,316 | -0.13(-0.39%) |
Jul 08, 2015 | 34.66 | 34.72 | 34.36 | 34.44 | 7,105,326 | -0.31(-0.89%) |
Jul 07, 2015 | 34.50 | 34.84 | 34.09 | 34.75 | 7,561,524 | +0.43(+1.26%) |
Jul 06, 2015 | 34.26 | 34.50 | 34.08 | 34.31 | 10,875,452 | -0.24(-0.70%) |
Jul 02, 2015 | 34.71 | 34.56 | 34.56 | 34.56 | 6,696,132 | -0.05(-0.14%) |
Jul 01, 2015 | 34.26 | 34.63 | 34.26 | 34.61 | 7,231,848 | +0.39(+1.14%) |
Jun 30, 2015 | 34.35 | 34.38 | 34.01 | 34.21 | 14,271,636 | +0.25(+0.73%) |
Jun 29, 2015 | 33.97 | 34.14 | 33.85 | 33.97 | 11,321,575 | -0.22(-0.66%) |
Jun 26, 2015 | 34.11 | 34.39 | 34.09 | 34.19 | 11,134,130 | +0.15(+0.44%) |
Jun 25, 2015 | 34.13 | 34.36 | 34.00 | 34.04 | 7,880,114 | +0.00(+0.00%) |
Jun 24, 2015 | 34.12 | 34.21 | 33.96 | 34.04 | 7,295,998 | -0.01(-0.04%) |
Jun 23, 2015 | 33.97 | 34.17 | 33.87 | 34.05 | 4,100,108 | +0.04(+0.11%) |
Jun 22, 2015 | 34.11 | 34.35 | 33.97 | 34.02 | 6,195,506 | +0.01(+0.02%) |
Jun 19, 2015 | 33.87 | 34.34 | 33.87 | 34.01 | 14,960,559 | +0.16(+0.47%) |
Jun 18, 2015 | 33.92 | 34.02 | 33.82 | 33.85 | 12,904,928 | +0.05(+0.15%) |
Jun 17, 2015 | 33.71 | 33.89 | 33.48 | 33.80 | 6,930,792 | +0.04(+0.11%) |
Jun 16, 2015 | 33.31 | 33.80 | 33.18 | 33.76 | 7,337,916 | +0.53(+1.58%) |
Jun 15, 2015 | 33.27 | 33.48 | 33.15 | 33.24 | 8,332,611 | -0.30(-0.89%) |
Jun 12, 2015 | 33.80 | 33.80 | 33.29 | 33.53 | 10,294,285 | +0.09(+0.27%) |
Jun 11, 2015 | 33.44 | 33.66 | 33.38 | 33.44 | 6,335,590 | -0.01(-0.02%) |
Jun 10, 2015 | 33.41 | 33.67 | 33.36 | 33.45 | 8,169,380 | +0.12(+0.37%) |
Jun 09, 2015 | 33.21 | 33.40 | 33.13 | 33.33 | 6,966,848 | +0.14(+0.42%) |
Jun 08, 2015 | 33.20 | 33.32 | 33.16 | 33.19 | 7,816,596 | +0.02(+0.07%) |
Jun 05, 2015 | 33.43 | 33.49 | 32.97 | 33.16 | 12,826,042 | -0.33(-0.99%) |
Jun 04, 2015 | 33.80 | 33.91 | 33.44 | 33.49 | 8,566,064 | -0.51(-1.49%) |
Jun 03, 2015 | 33.99 | 34.07 | 33.77 | 34.00 | 13,067,534 | +0.19(+0.56%) |
Jun 02, 2015 | 33.52 | 33.82 | 33.15 | 33.81 | 11,476,388 | +0.09(+0.27%) |
Jun 01, 2015 | 34.47 | 34.64 | 33.49 | 33.72 | 16,613,712 | -0.75(-2.16%) |
May 29, 2015 | 33.60 | 34.47 | 33.53 | 34.46 | 31,813,084 | +0.93(+2.77%) |
May 28, 2015 | 33.25 | 33.69 | 33.11 | 33.53 | 12,396,194 | +0.27(+0.82%) |
May 27, 2015 | 33.12 | 33.31 | 33.05 | 33.26 | 7,290,389 | +0.17(+0.50%) |
May 26, 2015 | 33.27 | 33.29 | 32.92 | 33.10 | 8,767,882 | -0.19(-0.57%) |
May 22, 2015 | 33.33 | 33.29 | 33.29 | 33.29 | 7,234,415 | -0.12(-0.35%) |
May 21, 2015 | 33.68 | 33.73 | 33.32 | 33.40 | 9,926,819 | -0.29(-0.86%) |
May 20, 2015 | 33.43 | 33.83 | 33.23 | 33.69 | 12,201,207 | +0.34(+1.02%) |
May 19, 2015 | 33.14 | 33.39 | 33.03 | 33.35 | 9,754,330 | +0.21(+0.63%) |
May 18, 2015 | 33.24 | 33.40 | 33.10 | 33.14 | 8,402,314 | -0.37(-1.11%) |
May 15, 2015 | 33.29 | 33.57 | 33.10 | 33.52 | 11,871,150 | +0.33(+1.00%) |
May 14, 2015 | 32.76 | 33.26 | 32.75 | 33.19 | 14,825,207 | +0.61(+1.88%) |
May 13, 2015 | 32.61 | 32.80 | 32.33 | 32.57 | 11,539,491 | +0.00(+0.00%) |
May 12, 2015 | 32.41 | 32.66 | 32.24 | 32.57 | 7,742,370 | -0.02(-0.05%) |
May 11, 2015 | 32.59 | 32.84 | 32.57 | 32.59 | 8,687,406 | -0.09(-0.28%) |
May 08, 2015 | 32.56 | 32.80 | 32.50 | 32.68 | 12,646,999 | +0.38(+1.18%) |
May 07, 2015 | 31.84 | 32.42 | 31.66 | 32.30 | 14,649,176 | +0.44(+1.38%) |
May 06, 2015 | 31.84 | 31.87 | 31.55 | 31.86 | 12,368,197 | +0.11(+0.34%) |
May 05, 2015 | 31.94 | 32.05 | 31.62 | 31.75 | 10,522,027 | -0.25(-0.78%) |
May 04, 2015 | 31.90 | 32.14 | 31.89 | 32.00 | 6,969,148 | -0.02(-0.08%) |