Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.34 | 36.49 | 36.11 | 36.14 | 6,867,015 | -0.02(-0.07%) |
Jul 30, 2015 | 35.60 | 36.19 | 35.44 | 36.16 | 5,727,246 | +0.46(+1.28%) |
Jul 29, 2015 | 35.31 | 35.70 | 35.11 | 35.70 | 3,654,835 | +0.36(+1.01%) |
Jul 28, 2015 | 34.94 | 35.39 | 34.62 | 35.35 | 3,995,043 | +0.58(+1.66%) |
Jul 27, 2015 | 34.63 | 34.83 | 34.34 | 34.77 | 3,152,550 | -0.18(-0.51%) |
Jul 24, 2015 | 35.13 | 35.26 | 34.90 | 34.95 | 2,649,293 | -0.20(-0.56%) |
Jul 23, 2015 | 35.12 | 35.45 | 34.93 | 35.14 | 2,598,310 | +0.00(+0.00%) |
Jul 22, 2015 | 34.66 | 35.32 | 34.61 | 35.14 | 3,704,672 | +0.48(+1.39%) |
Jul 21, 2015 | 34.91 | 34.92 | 34.54 | 34.66 | 4,299,452 | -0.22(-0.63%) |
Jul 20, 2015 | 35.00 | 35.15 | 34.73 | 34.88 | 3,613,695 | -0.11(-0.30%) |
Jul 17, 2015 | 35.40 | 35.48 | 34.89 | 34.99 | 4,574,165 | -0.42(-1.17%) |
Jul 16, 2015 | 35.63 | 35.70 | 35.27 | 35.40 | 5,328,978 | +0.01(+0.02%) |
Jul 15, 2015 | 35.86 | 35.92 | 35.19 | 35.39 | 5,885,839 | -0.48(-1.34%) |
Jul 14, 2015 | 35.62 | 36.05 | 35.62 | 35.88 | 5,099,262 | +0.25(+0.71%) |
Jul 13, 2015 | 35.20 | 35.69 | 35.16 | 35.62 | 4,234,297 | +0.60(+1.72%) |
Jul 10, 2015 | 35.10 | 35.17 | 34.86 | 35.02 | 2,646,862 | +0.25(+0.73%) |
Jul 09, 2015 | 35.17 | 35.23 | 34.76 | 34.77 | 5,348,564 | +0.04(+0.12%) |
Jul 08, 2015 | 34.95 | 35.05 | 34.71 | 34.73 | 3,422,752 | -0.39(-1.11%) |
Jul 07, 2015 | 34.86 | 35.14 | 34.35 | 35.12 | 3,684,603 | +0.43(+1.24%) |
Jul 06, 2015 | 34.65 | 34.91 | 34.22 | 34.69 | 4,451,238 | -0.29(-0.84%) |
Jul 02, 2015 | 35.04 | 34.98 | 34.98 | 34.98 | 3,615,126 | -0.02(-0.07%) |
Jul 01, 2015 | 34.88 | 35.24 | 34.76 | 35.00 | 3,801,297 | +0.27(+0.77%) |
Jun 30, 2015 | 35.12 | 35.57 | 34.69 | 34.73 | 5,118,885 | -0.26(-0.74%) |
Jun 29, 2015 | 35.27 | 35.52 | 34.96 | 35.00 | 4,401,705 | -0.53(-1.49%) |
Jun 26, 2015 | 36.38 | 36.54 | 35.40 | 35.53 | 5,356,707 | -0.86(-2.35%) |
Jun 25, 2015 | 36.75 | 36.67 | 36.30 | 36.38 | 5,321,523 | -0.29(-0.80%) |
Jun 24, 2015 | 35.92 | 36.72 | 35.75 | 36.67 | 7,528,154 | +0.77(+2.16%) |
Jun 23, 2015 | 35.28 | 35.93 | 35.16 | 35.90 | 5,791,171 | +0.68(+1.92%) |
Jun 22, 2015 | 35.24 | 35.53 | 34.94 | 35.22 | 3,545,135 | +0.17(+0.49%) |
Jun 19, 2015 | 34.64 | 35.14 | 34.63 | 35.05 | 5,501,544 | +0.58(+1.68%) |
Jun 18, 2015 | 34.47 | 34.58 | 34.44 | 34.47 | 3,119,420 | +0.08(+0.24%) |
Jun 17, 2015 | 34.14 | 34.45 | 33.95 | 34.39 | 2,946,477 | +0.24(+0.72%) |
Jun 16, 2015 | 33.94 | 34.22 | 33.82 | 34.15 | 2,857,330 | +0.21(+0.62%) |
Jun 15, 2015 | 33.73 | 34.24 | 33.67 | 33.94 | 4,602,989 | +0.05(+0.14%) |
Jun 12, 2015 | 33.55 | 33.93 | 33.49 | 33.89 | 3,050,996 | +0.22(+0.65%) |
Jun 11, 2015 | 33.73 | 33.82 | 33.54 | 33.67 | 4,838,427 | -0.07(-0.19%) |
Jun 10, 2015 | 33.57 | 33.77 | 33.33 | 33.73 | 4,087,091 | +0.20(+0.58%) |
Jun 09, 2015 | 33.24 | 33.86 | 33.17 | 33.54 | 4,602,243 | +0.35(+1.06%) |
Jun 08, 2015 | 33.40 | 33.59 | 33.18 | 33.19 | 3,573,442 | -0.17(-0.51%) |
Jun 05, 2015 | 33.65 | 33.70 | 33.24 | 33.36 | 3,228,426 | -0.34(-1.02%) |
Jun 04, 2015 | 34.03 | 34.26 | 33.63 | 33.70 | 3,340,947 | -0.33(-0.96%) |
Jun 03, 2015 | 34.46 | 34.59 | 34.01 | 34.03 | 3,827,815 | -0.42(-1.21%) |
Jun 02, 2015 | 34.41 | 34.47 | 33.97 | 34.44 | 3,400,729 | +0.04(+0.12%) |
Jun 01, 2015 | 34.65 | 34.83 | 34.11 | 34.40 | 2,944,848 | -0.19(-0.54%) |
May 29, 2015 | 34.57 | 34.81 | 34.57 | 34.59 | 4,320,831 | +0.08(+0.24%) |
May 28, 2015 | 34.73 | 34.75 | 34.27 | 34.51 | 4,456,568 | -0.23(-0.66%) |
May 27, 2015 | 35.08 | 35.26 | 34.60 | 34.73 | 4,894,247 | -0.33(-0.95%) |
May 26, 2015 | 34.91 | 35.13 | 34.73 | 35.07 | 3,898,978 | +0.15(+0.44%) |
May 22, 2015 | 35.35 | 34.91 | 34.91 | 34.91 | 3,185,909 | -0.44(-1.24%) |
May 21, 2015 | 35.37 | 35.60 | 35.05 | 35.35 | 5,414,902 | +0.06(+0.16%) |
May 20, 2015 | 34.95 | 35.57 | 34.93 | 35.30 | 6,729,947 | +0.37(+1.07%) |
May 19, 2015 | 34.34 | 35.17 | 34.33 | 34.92 | 6,350,735 | +0.63(+1.82%) |
May 18, 2015 | 34.01 | 34.52 | 33.98 | 34.30 | 4,228,018 | +0.07(+0.19%) |
May 15, 2015 | 33.90 | 34.43 | 33.73 | 34.23 | 4,282,717 | +0.32(+0.93%) |
May 14, 2015 | 33.66 | 34.08 | 33.65 | 33.91 | 4,094,405 | +0.49(+1.46%) |
May 13, 2015 | 33.30 | 33.69 | 33.29 | 33.43 | 4,398,911 | +0.16(+0.49%) |
May 12, 2015 | 33.33 | 33.63 | 32.82 | 33.26 | 5,444,868 | -0.37(-1.09%) |
May 11, 2015 | 33.53 | 33.79 | 33.42 | 33.63 | 3,280,716 | +0.09(+0.27%) |
May 08, 2015 | 33.14 | 33.60 | 33.08 | 33.54 | 5,768,507 | +0.71(+2.15%) |
May 07, 2015 | 32.80 | 33.00 | 32.52 | 32.83 | 3,021,102 | +0.03(+0.10%) |
May 06, 2015 | 32.93 | 33.17 | 32.53 | 32.80 | 5,147,416 | -0.26(-0.79%) |
May 05, 2015 | 33.38 | 33.69 | 33.05 | 33.06 | 6,580,630 | -0.34(-1.02%) |
May 04, 2015 | 33.13 | 33.91 | 33.06 | 33.40 | 9,324,080 | +0.49(+1.48%) |