Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.47 | 36.51 | 36.10 | 36.13 | 1,899,861 | -0.19(-0.51%) |
Jul 30, 2015 | 36.30 | 36.40 | 36.14 | 36.32 | 2,033,072 | -0.02(-0.05%) |
Jul 29, 2015 | 35.68 | 36.39 | 35.67 | 36.33 | 2,504,627 | +0.65(+1.83%) |
Jul 28, 2015 | 35.48 | 35.80 | 35.41 | 35.68 | 2,791,020 | +0.40(+1.13%) |
Jul 27, 2015 | 34.95 | 35.45 | 34.90 | 35.28 | 2,767,188 | +0.31(+0.90%) |
Jul 24, 2015 | 34.84 | 35.37 | 34.80 | 34.97 | 3,001,283 | +0.48(+1.38%) |
Jul 23, 2015 | 34.03 | 34.63 | 34.03 | 34.49 | 3,290,636 | +0.31(+0.92%) |
Jul 22, 2015 | 34.28 | 34.48 | 34.06 | 34.18 | 1,613,140 | -0.14(-0.40%) |
Jul 21, 2015 | 34.68 | 34.72 | 34.12 | 34.31 | 1,385,922 | -0.35(-1.00%) |
Jul 20, 2015 | 34.61 | 34.72 | 34.55 | 34.66 | 1,241,847 | +0.03(+0.10%) |
Jul 17, 2015 | 34.77 | 34.77 | 34.58 | 34.63 | 1,242,568 | +0.02(+0.05%) |
Jul 16, 2015 | 34.48 | 34.76 | 34.38 | 34.61 | 1,394,015 | +0.28(+0.82%) |
Jul 15, 2015 | 34.29 | 34.43 | 34.23 | 34.33 | 1,356,623 | +0.05(+0.15%) |
Jul 14, 2015 | 33.99 | 34.33 | 33.96 | 34.28 | 1,187,153 | +0.31(+0.93%) |
Jul 13, 2015 | 33.98 | 34.01 | 33.88 | 33.96 | 784,063 | +0.20(+0.60%) |
Jul 10, 2015 | 33.84 | 33.85 | 33.64 | 33.76 | 985,245 | +0.22(+0.66%) |
Jul 09, 2015 | 33.91 | 33.96 | 33.54 | 33.54 | 1,639,103 | -0.09(-0.25%) |
Jul 08, 2015 | 33.62 | 33.82 | 33.56 | 33.62 | 1,420,814 | -0.19(-0.55%) |
Jul 07, 2015 | 33.72 | 33.85 | 33.50 | 33.81 | 1,664,228 | +0.12(+0.35%) |
Jul 06, 2015 | 33.33 | 33.70 | 33.30 | 33.69 | 1,597,014 | +0.19(+0.56%) |
Jul 02, 2015 | 33.54 | 33.50 | 33.50 | 33.50 | 1,147,596 | +0.01(+0.03%) |
Jul 01, 2015 | 33.41 | 33.54 | 33.28 | 33.50 | 1,266,714 | +0.22(+0.66%) |
Jun 30, 2015 | 33.39 | 33.45 | 33.14 | 33.28 | 1,669,668 | +0.11(+0.33%) |
Jun 29, 2015 | 33.51 | 33.62 | 33.12 | 33.16 | 1,205,107 | -0.51(-1.51%) |
Jun 26, 2015 | 33.47 | 33.69 | 33.36 | 33.67 | 2,409,832 | +0.23(+0.68%) |
Jun 25, 2015 | 33.63 | 33.66 | 33.39 | 33.45 | 1,151,036 | -0.15(-0.45%) |
Jun 24, 2015 | 33.77 | 33.88 | 33.60 | 33.60 | 1,065,370 | -0.24(-0.72%) |
Jun 23, 2015 | 34.04 | 34.04 | 33.78 | 33.84 | 1,004,138 | -0.23(-0.67%) |
Jun 22, 2015 | 34.14 | 34.25 | 34.03 | 34.07 | 904,688 | +0.05(+0.15%) |
Jun 19, 2015 | 34.17 | 34.25 | 34.00 | 34.02 | 1,553,419 | -0.22(-0.64%) |
Jun 18, 2015 | 34.19 | 34.37 | 34.15 | 34.24 | 1,266,211 | +0.13(+0.40%) |
Jun 17, 2015 | 34.10 | 34.19 | 33.84 | 34.10 | 1,164,562 | +0.02(+0.05%) |
Jun 16, 2015 | 33.86 | 34.10 | 33.84 | 34.09 | 1,119,819 | +0.16(+0.47%) |
Jun 15, 2015 | 33.94 | 34.07 | 33.78 | 33.93 | 1,891,508 | -0.18(-0.52%) |
Jun 12, 2015 | 34.28 | 34.40 | 34.03 | 34.10 | 1,384,047 | -0.21(-0.61%) |
Jun 11, 2015 | 34.20 | 34.57 | 34.13 | 34.32 | 2,137,901 | +0.17(+0.49%) |
Jun 10, 2015 | 33.79 | 34.26 | 33.77 | 34.15 | 1,985,758 | +0.38(+1.12%) |
Jun 09, 2015 | 33.67 | 33.89 | 33.64 | 33.77 | 1,659,138 | +0.06(+0.18%) |
Jun 08, 2015 | 33.57 | 33.80 | 33.50 | 33.71 | 972,917 | +0.09(+0.28%) |
Jun 05, 2015 | 33.66 | 33.76 | 33.38 | 33.62 | 1,982,934 | -0.12(-0.35%) |
Jun 04, 2015 | 33.67 | 33.91 | 33.59 | 33.73 | 2,143,909 | -0.09(-0.27%) |
Jun 03, 2015 | 33.93 | 33.98 | 33.70 | 33.83 | 1,227,771 | -0.01(-0.02%) |
Jun 02, 2015 | 33.88 | 34.01 | 33.75 | 33.84 | 1,140,592 | -0.18(-0.52%) |
Jun 01, 2015 | 34.06 | 34.17 | 33.78 | 34.01 | 1,209,602 | +0.03(+0.07%) |
May 29, 2015 | 33.91 | 34.05 | 33.78 | 33.99 | 3,213,887 | +0.10(+0.30%) |
May 28, 2015 | 33.82 | 33.90 | 33.67 | 33.89 | 2,404,211 | +0.08(+0.22%) |
May 27, 2015 | 33.67 | 33.83 | 33.62 | 33.81 | 2,239,647 | +0.17(+0.50%) |
May 26, 2015 | 34.24 | 34.24 | 33.53 | 33.64 | 2,292,431 | -0.60(-1.75%) |
May 22, 2015 | 34.26 | 34.24 | 34.24 | 34.24 | 968,993 | -0.07(-0.20%) |
May 21, 2015 | 34.32 | 34.46 | 34.25 | 34.31 | 997,841 | +0.04(+0.12%) |
May 20, 2015 | 34.38 | 34.43 | 34.20 | 34.27 | 1,201,802 | -0.18(-0.51%) |
May 19, 2015 | 34.46 | 34.55 | 34.29 | 34.44 | 1,165,078 | -0.06(-0.17%) |
May 18, 2015 | 34.34 | 34.60 | 34.28 | 34.50 | 1,189,834 | +0.13(+0.39%) |
May 15, 2015 | 34.43 | 34.58 | 34.26 | 34.37 | 1,913,677 | +0.02(+0.05%) |
May 14, 2015 | 33.91 | 34.38 | 33.91 | 34.35 | 1,918,315 | +0.57(+1.70%) |
May 13, 2015 | 33.95 | 34.13 | 33.71 | 33.78 | 1,156,223 | -0.12(-0.35%) |
May 12, 2015 | 33.76 | 33.94 | 33.62 | 33.89 | 1,127,428 | +0.12(+0.35%) |
May 11, 2015 | 33.93 | 34.10 | 33.73 | 33.78 | 2,617,293 | -0.19(-0.57%) |
May 08, 2015 | 33.80 | 33.98 | 33.67 | 33.97 | 2,066,477 | +0.44(+1.31%) |
May 07, 2015 | 33.19 | 33.55 | 33.02 | 33.53 | 3,034,890 | +0.27(+0.81%) |
May 06, 2015 | 33.58 | 33.73 | 33.06 | 33.26 | 2,821,797 | -0.30(-0.90%) |
May 05, 2015 | 34.04 | 34.21 | 33.55 | 33.57 | 1,776,729 | -0.59(-1.73%) |
May 04, 2015 | 34.05 | 34.41 | 34.02 | 34.16 | 1,913,739 | +0.20(+0.60%) |