Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.32 | 36.43 | 35.38 | 35.48 | 3,890,081 | -0.57(-1.58%) |
Jul 30, 2015 | 36.49 | 36.78 | 35.72 | 36.05 | 3,121,729 | -0.47(-1.30%) |
Jul 29, 2015 | 35.88 | 36.58 | 35.76 | 36.53 | 3,748,092 | +0.76(+2.11%) |
Jul 28, 2015 | 35.70 | 36.04 | 35.38 | 35.77 | 4,804,630 | +0.56(+1.60%) |
Jul 27, 2015 | 34.12 | 35.60 | 33.96 | 35.21 | 5,350,801 | +0.93(+2.72%) |
Jul 24, 2015 | 34.93 | 35.02 | 34.12 | 34.28 | 4,203,965 | -0.68(-1.95%) |
Jul 23, 2015 | 34.20 | 35.35 | 34.16 | 34.96 | 4,967,551 | +1.05(+3.11%) |
Jul 22, 2015 | 33.82 | 34.15 | 33.33 | 33.91 | 3,933,844 | -0.32(-0.94%) |
Jul 21, 2015 | 33.88 | 34.77 | 33.88 | 34.23 | 3,668,590 | +0.32(+0.95%) |
Jul 20, 2015 | 34.29 | 34.32 | 33.83 | 33.91 | 2,333,748 | -0.41(-1.19%) |
Jul 17, 2015 | 34.65 | 34.83 | 34.16 | 34.32 | 2,361,468 | -0.46(-1.32%) |
Jul 16, 2015 | 35.32 | 35.32 | 34.65 | 34.77 | 1,980,513 | -0.21(-0.60%) |
Jul 15, 2015 | 35.51 | 35.51 | 34.74 | 34.98 | 1,785,546 | -0.53(-1.49%) |
Jul 14, 2015 | 35.33 | 35.62 | 35.12 | 35.51 | 1,319,050 | +0.02(+0.07%) |
Jul 13, 2015 | 35.18 | 35.68 | 34.81 | 35.49 | 1,978,932 | +0.64(+1.85%) |
Jul 10, 2015 | 34.94 | 35.21 | 34.78 | 34.85 | 1,573,853 | +0.31(+0.91%) |
Jul 09, 2015 | 34.94 | 35.12 | 34.53 | 34.53 | 1,976,602 | +0.13(+0.37%) |
Jul 08, 2015 | 35.19 | 35.21 | 34.36 | 34.40 | 2,391,274 | -1.05(-2.97%) |
Jul 07, 2015 | 34.77 | 35.57 | 33.95 | 35.46 | 4,026,950 | +0.38(+1.08%) |
Jul 06, 2015 | 35.05 | 35.64 | 34.81 | 35.08 | 2,141,791 | -0.49(-1.38%) |
Jul 02, 2015 | 35.76 | 35.57 | 35.57 | 35.57 | 2,448,346 | -0.19(-0.54%) |
Jul 01, 2015 | 35.65 | 36.08 | 35.53 | 35.76 | 2,750,272 | +0.34(+0.95%) |
Jun 30, 2015 | 36.50 | 36.50 | 35.30 | 35.43 | 3,313,979 | -0.76(-2.09%) |
Jun 29, 2015 | 36.90 | 37.23 | 36.12 | 36.18 | 2,483,233 | -1.00(-2.68%) |
Jun 26, 2015 | 37.73 | 38.09 | 37.14 | 37.18 | 3,055,956 | -0.54(-1.44%) |
Jun 25, 2015 | 37.88 | 38.32 | 37.69 | 37.72 | 1,800,217 | -0.10(-0.27%) |
Jun 24, 2015 | 38.30 | 38.50 | 37.79 | 37.83 | 1,812,924 | -0.53(-1.39%) |
Jun 23, 2015 | 37.74 | 38.43 | 37.53 | 38.36 | 1,940,244 | +0.74(+1.97%) |
Jun 22, 2015 | 37.88 | 38.28 | 37.50 | 37.62 | 2,282,218 | -0.26(-0.69%) |
Jun 19, 2015 | 37.96 | 38.23 | 37.75 | 37.88 | 2,634,178 | -0.27(-0.71%) |
Jun 18, 2015 | 37.62 | 38.33 | 37.59 | 38.15 | 3,137,739 | -0.22(-0.58%) |
Jun 17, 2015 | 38.47 | 38.58 | 37.88 | 38.38 | 1,079,566 | +0.02(+0.06%) |
Jun 16, 2015 | 37.75 | 38.42 | 37.64 | 38.35 | 1,472,974 | +0.47(+1.24%) |
Jun 15, 2015 | 38.38 | 38.38 | 37.82 | 37.88 | 1,780,553 | -0.87(-2.24%) |
Jun 12, 2015 | 38.85 | 38.91 | 38.29 | 38.75 | 1,454,087 | -0.25(-0.63%) |
Jun 11, 2015 | 38.86 | 39.24 | 38.75 | 39.00 | 1,453,696 | +0.00(+0.00%) |
Jun 10, 2015 | 38.97 | 39.17 | 38.82 | 39.00 | 1,570,655 | +0.47(+1.22%) |
Jun 09, 2015 | 38.75 | 38.94 | 38.51 | 38.53 | 1,675,081 | -0.17(-0.43%) |
Jun 08, 2015 | 38.97 | 39.21 | 38.60 | 38.70 | 1,994,892 | -0.32(-0.82%) |
Jun 05, 2015 | 39.14 | 39.28 | 38.82 | 39.01 | 1,448,219 | -0.11(-0.29%) |
Jun 04, 2015 | 39.35 | 39.71 | 38.90 | 39.13 | 2,091,615 | -0.57(-1.43%) |
Jun 03, 2015 | 39.36 | 40.43 | 39.29 | 39.69 | 4,473,874 | +0.29(+0.73%) |
Jun 02, 2015 | 38.08 | 39.55 | 37.98 | 39.41 | 3,871,607 | +1.45(+3.82%) |
Jun 01, 2015 | 37.95 | 37.95 | 37.48 | 37.95 | 2,158,431 | +0.23(+0.61%) |
May 29, 2015 | 37.86 | 38.07 | 37.71 | 37.72 | 1,820,135 | -0.22(-0.59%) |
May 28, 2015 | 37.87 | 37.99 | 37.65 | 37.95 | 1,204,964 | -0.18(-0.48%) |
May 27, 2015 | 37.60 | 38.20 | 37.54 | 38.13 | 1,677,264 | +0.49(+1.31%) |
May 26, 2015 | 38.19 | 38.24 | 37.49 | 37.63 | 1,677,030 | -0.73(-1.89%) |
May 22, 2015 | 38.06 | 38.36 | 38.36 | 38.36 | 2,196,940 | +0.26(+0.69%) |
May 21, 2015 | 38.39 | 38.45 | 37.90 | 38.10 | 1,699,799 | -0.23(-0.60%) |
May 20, 2015 | 38.13 | 38.50 | 38.04 | 38.33 | 1,602,768 | +0.09(+0.23%) |
May 19, 2015 | 38.92 | 39.02 | 38.07 | 38.24 | 2,452,301 | -0.88(-2.24%) |
May 18, 2015 | 39.16 | 39.34 | 38.92 | 39.12 | 1,476,929 | -0.22(-0.55%) |
May 15, 2015 | 39.59 | 39.70 | 39.28 | 39.33 | 1,551,682 | -0.22(-0.56%) |
May 14, 2015 | 39.26 | 39.60 | 39.12 | 39.56 | 3,245,494 | +0.67(+1.72%) |
May 13, 2015 | 38.70 | 39.13 | 38.64 | 38.89 | 1,816,482 | +0.34(+0.89%) |
May 12, 2015 | 38.99 | 39.05 | 38.54 | 38.54 | 2,370,608 | -0.48(-1.23%) |
May 11, 2015 | 39.08 | 39.18 | 38.80 | 39.02 | 2,006,926 | +0.02(+0.06%) |
May 08, 2015 | 39.33 | 39.39 | 38.95 | 39.00 | 2,156,195 | +0.19(+0.49%) |
May 07, 2015 | 38.49 | 38.86 | 38.15 | 38.81 | 1,548,862 | +0.06(+0.14%) |
May 06, 2015 | 39.21 | 39.42 | 38.61 | 38.75 | 2,316,940 | -0.25(-0.63%) |
May 05, 2015 | 39.39 | 39.72 | 38.89 | 39.00 | 2,211,122 | -0.26(-0.65%) |
May 04, 2015 | 39.29 | 39.43 | 39.03 | 39.25 | 2,979,903 | +0.18(+0.45%) |