Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.69 | 35.02 | 34.31 | 34.39 | 1,347,621 | -0.13(-0.37%) |
Jul 30, 2015 | 34.49 | 34.60 | 34.13 | 34.52 | 1,015,929 | +0.03(+0.09%) |
Jul 29, 2015 | 33.88 | 34.58 | 33.82 | 34.49 | 1,339,464 | +0.58(+1.70%) |
Jul 28, 2015 | 33.78 | 34.08 | 33.25 | 33.91 | 1,366,422 | +0.38(+1.12%) |
Jul 27, 2015 | 33.88 | 33.90 | 33.42 | 33.54 | 1,305,879 | -0.39(-1.16%) |
Jul 24, 2015 | 34.04 | 34.05 | 33.80 | 33.93 | 1,187,325 | -0.15(-0.43%) |
Jul 23, 2015 | 34.36 | 34.36 | 33.98 | 34.08 | 1,373,599 | -0.21(-0.60%) |
Jul 22, 2015 | 34.52 | 34.52 | 34.21 | 34.29 | 1,148,117 | -0.48(-1.38%) |
Jul 21, 2015 | 34.84 | 34.99 | 34.55 | 34.76 | 1,180,249 | -0.09(-0.24%) |
Jul 20, 2015 | 35.14 | 35.24 | 34.74 | 34.85 | 1,148,438 | -0.30(-0.86%) |
Jul 17, 2015 | 35.33 | 35.35 | 34.96 | 35.15 | 1,080,874 | -0.19(-0.55%) |
Jul 16, 2015 | 35.42 | 35.69 | 35.32 | 35.35 | 1,203,745 | +0.10(+0.28%) |
Jul 15, 2015 | 35.32 | 35.38 | 34.90 | 35.25 | 1,406,585 | -0.16(-0.45%) |
Jul 14, 2015 | 35.44 | 35.44 | 35.10 | 35.41 | 1,651,358 | -0.09(-0.26%) |
Jul 13, 2015 | 35.64 | 35.64 | 35.41 | 35.50 | 1,346,485 | +0.02(+0.07%) |
Jul 10, 2015 | 35.36 | 35.50 | 35.15 | 35.47 | 760,048 | +0.47(+1.35%) |
Jul 09, 2015 | 35.44 | 35.52 | 34.93 | 35.00 | 1,141,112 | -0.06(-0.17%) |
Jul 08, 2015 | 35.13 | 35.32 | 34.96 | 35.06 | 1,035,793 | -0.36(-1.01%) |
Jul 07, 2015 | 35.28 | 35.47 | 34.73 | 35.42 | 1,366,849 | -0.06(-0.17%) |
Jul 06, 2015 | 35.37 | 35.80 | 35.24 | 35.48 | 1,029,442 | -0.32(-0.88%) |
Jul 02, 2015 | 35.95 | 35.80 | 35.80 | 35.80 | 910,321 | -0.30(-0.84%) |
Jul 01, 2015 | 36.24 | 36.38 | 35.92 | 36.10 | 770,460 | +0.13(+0.37%) |
Jun 30, 2015 | 36.45 | 36.50 | 35.96 | 35.97 | 831,655 | -0.30(-0.84%) |
Jun 29, 2015 | 36.75 | 36.76 | 36.21 | 36.27 | 1,144,230 | -1.06(-2.84%) |
Jun 26, 2015 | 37.13 | 37.35 | 37.01 | 37.33 | 643,585 | +0.14(+0.38%) |
Jun 25, 2015 | 37.02 | 37.32 | 36.92 | 37.19 | 1,905,798 | +0.32(+0.87%) |
Jun 24, 2015 | 36.91 | 37.15 | 36.71 | 36.87 | 960,300 | -0.07(-0.18%) |
Jun 23, 2015 | 36.57 | 37.06 | 36.42 | 36.94 | 3,038,882 | +0.42(+1.15%) |
Jun 22, 2015 | 36.59 | 36.84 | 36.48 | 36.52 | 1,260,863 | +0.15(+0.40%) |
Jun 19, 2015 | 36.61 | 36.79 | 36.18 | 36.37 | 2,861,803 | -0.56(-1.51%) |
Jun 18, 2015 | 37.19 | 37.23 | 36.78 | 36.93 | 659,838 | -0.05(-0.15%) |
Jun 17, 2015 | 37.09 | 37.09 | 36.65 | 36.98 | 799,917 | -0.04(-0.10%) |
Jun 16, 2015 | 36.81 | 37.07 | 36.66 | 37.02 | 644,511 | +0.12(+0.33%) |
Jun 15, 2015 | 36.34 | 36.95 | 36.25 | 36.90 | 1,136,879 | +0.34(+0.93%) |
Jun 12, 2015 | 36.52 | 36.60 | 36.26 | 36.56 | 965,027 | -0.30(-0.82%) |
Jun 11, 2015 | 37.07 | 37.11 | 36.75 | 36.86 | 974,584 | -0.22(-0.59%) |
Jun 10, 2015 | 37.25 | 37.38 | 37.05 | 37.08 | 825,656 | +0.32(+0.87%) |
Jun 09, 2015 | 36.51 | 37.05 | 36.38 | 36.76 | 879,794 | +0.41(+1.14%) |
Jun 08, 2015 | 36.92 | 36.92 | 36.15 | 36.35 | 1,184,623 | -0.56(-1.51%) |
Jun 05, 2015 | 36.54 | 37.05 | 36.42 | 36.91 | 955,853 | +0.23(+0.63%) |
Jun 04, 2015 | 37.03 | 37.11 | 36.51 | 36.68 | 1,479,488 | -0.56(-1.50%) |
Jun 03, 2015 | 37.14 | 37.51 | 37.11 | 37.23 | 989,410 | -0.01(-0.03%) |
Jun 02, 2015 | 36.88 | 37.42 | 36.88 | 37.25 | 995,348 | +0.47(+1.27%) |
Jun 01, 2015 | 37.04 | 37.04 | 36.38 | 36.78 | 1,199,580 | -0.29(-0.79%) |
May 29, 2015 | 37.35 | 37.40 | 36.82 | 37.07 | 1,545,286 | -0.51(-1.36%) |
May 28, 2015 | 37.80 | 37.92 | 36.89 | 37.58 | 1,724,465 | -0.33(-0.86%) |
May 27, 2015 | 38.10 | 38.13 | 37.66 | 37.91 | 1,195,027 | +0.01(+0.02%) |
May 26, 2015 | 38.27 | 38.37 | 37.62 | 37.90 | 1,364,975 | -0.70(-1.82%) |
May 22, 2015 | 38.73 | 38.60 | 38.60 | 38.60 | 727,696 | -0.38(-0.97%) |
May 21, 2015 | 38.48 | 39.08 | 38.48 | 38.98 | 796,502 | +0.41(+1.05%) |
May 20, 2015 | 38.65 | 38.91 | 38.48 | 38.57 | 831,794 | -0.04(-0.11%) |
May 19, 2015 | 38.40 | 38.67 | 38.17 | 38.62 | 1,077,300 | -0.05(-0.14%) |
May 18, 2015 | 38.91 | 38.99 | 38.60 | 38.67 | 668,692 | -0.39(-0.99%) |
May 15, 2015 | 39.03 | 39.11 | 38.75 | 39.06 | 672,830 | -0.10(-0.26%) |
May 14, 2015 | 39.28 | 39.55 | 39.01 | 39.16 | 761,140 | -0.16(-0.40%) |
May 13, 2015 | 39.53 | 39.58 | 39.14 | 39.32 | 1,929,330 | +0.04(+0.09%) |
May 12, 2015 | 39.09 | 39.48 | 39.09 | 39.28 | 689,289 | +0.18(+0.45%) |
May 11, 2015 | 39.16 | 39.29 | 38.94 | 39.11 | 640,605 | -0.04(-0.09%) |
May 08, 2015 | 39.12 | 39.19 | 38.87 | 39.14 | 765,446 | +0.34(+0.88%) |
May 07, 2015 | 38.85 | 38.85 | 38.28 | 38.81 | 1,106,308 | -0.25(-0.64%) |
May 06, 2015 | 39.35 | 39.46 | 38.76 | 39.05 | 975,826 | -0.18(-0.45%) |
May 05, 2015 | 39.72 | 39.81 | 39.09 | 39.23 | 1,292,748 | -0.41(-1.04%) |
May 04, 2015 | 39.63 | 39.68 | 39.50 | 39.64 | 595,786 | +0.19(+0.49%) |