Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.37 | 31.40 | 30.83 | 30.86 | 6,258,667 | -0.41(-1.32%) |
Jul 30, 2015 | 31.41 | 31.49 | 31.10 | 31.28 | 4,578,502 | -0.24(-0.75%) |
Jul 29, 2015 | 31.31 | 31.69 | 31.12 | 31.52 | 4,575,970 | -0.01(-0.02%) |
Jul 28, 2015 | 31.78 | 31.87 | 31.43 | 31.52 | 4,159,155 | +0.07(+0.24%) |
Jul 27, 2015 | 31.18 | 31.47 | 31.10 | 31.45 | 4,495,877 | +0.01(+0.02%) |
Jul 24, 2015 | 32.11 | 32.17 | 31.37 | 31.44 | 7,027,681 | -0.81(-2.50%) |
Jul 23, 2015 | 32.98 | 33.01 | 32.13 | 32.25 | 5,310,368 | -0.61(-1.86%) |
Jul 22, 2015 | 33.09 | 33.19 | 32.82 | 32.86 | 3,269,239 | -0.28(-0.86%) |
Jul 21, 2015 | 33.21 | 33.37 | 32.97 | 33.14 | 1,613,634 | -0.12(-0.35%) |
Jul 20, 2015 | 33.51 | 33.60 | 33.20 | 33.26 | 2,173,176 | -0.22(-0.67%) |
Jul 17, 2015 | 33.56 | 33.58 | 33.11 | 33.48 | 1,601,894 | -0.15(-0.44%) |
Jul 16, 2015 | 33.49 | 33.64 | 33.47 | 33.63 | 1,780,634 | +0.40(+1.20%) |
Jul 15, 2015 | 33.13 | 33.40 | 32.91 | 33.23 | 2,602,777 | +0.11(+0.33%) |
Jul 14, 2015 | 33.19 | 33.24 | 33.01 | 33.12 | 2,646,039 | -0.14(-0.41%) |
Jul 13, 2015 | 33.32 | 33.40 | 33.18 | 33.26 | 2,591,499 | +0.20(+0.62%) |
Jul 10, 2015 | 33.42 | 33.42 | 32.95 | 33.05 | 2,937,308 | +0.28(+0.87%) |
Jul 09, 2015 | 33.26 | 33.26 | 32.64 | 32.77 | 3,189,793 | +0.26(+0.81%) |
Jul 08, 2015 | 32.83 | 32.98 | 32.46 | 32.50 | 3,134,796 | -0.67(-2.02%) |
Jul 07, 2015 | 33.08 | 33.24 | 32.50 | 33.18 | 2,917,918 | +0.08(+0.25%) |
Jul 06, 2015 | 32.86 | 33.23 | 32.25 | 33.09 | 2,341,464 | -0.25(-0.75%) |
Jul 02, 2015 | 33.42 | 33.34 | 33.34 | 33.34 | 2,046,631 | -0.08(-0.24%) |
Jul 01, 2015 | 33.85 | 33.85 | 33.18 | 33.43 | 2,497,488 | +0.20(+0.61%) |
Jun 30, 2015 | 33.51 | 33.62 | 32.99 | 33.22 | 3,572,001 | +0.09(+0.29%) |
Jun 29, 2015 | 33.75 | 33.79 | 33.11 | 33.13 | 2,909,094 | -1.08(-3.15%) |
Jun 26, 2015 | 34.12 | 34.28 | 33.99 | 34.21 | 8,224,450 | +0.22(+0.64%) |
Jun 25, 2015 | 34.22 | 34.28 | 33.88 | 33.99 | 3,059,675 | -0.21(-0.61%) |
Jun 24, 2015 | 34.38 | 34.51 | 34.14 | 34.20 | 2,308,500 | -0.36(-1.06%) |
Jun 23, 2015 | 34.70 | 34.76 | 34.51 | 34.56 | 2,094,507 | -0.11(-0.31%) |
Jun 22, 2015 | 35.09 | 35.09 | 34.60 | 34.67 | 2,722,486 | -0.08(-0.23%) |
Jun 19, 2015 | 34.58 | 34.75 | 34.45 | 34.75 | 7,159,323 | +0.06(+0.18%) |
Jun 18, 2015 | 34.49 | 34.83 | 34.41 | 34.69 | 2,811,690 | +0.37(+1.08%) |
Jun 17, 2015 | 34.16 | 34.53 | 34.04 | 34.32 | 3,803,405 | +0.32(+0.93%) |
Jun 16, 2015 | 33.61 | 34.04 | 33.56 | 34.00 | 3,805,794 | +0.40(+1.19%) |
Jun 15, 2015 | 33.46 | 33.77 | 33.33 | 33.60 | 2,594,349 | -0.21(-0.62%) |
Jun 12, 2015 | 33.91 | 33.97 | 33.66 | 33.81 | 2,454,634 | -0.26(-0.75%) |
Jun 11, 2015 | 34.08 | 34.15 | 33.93 | 34.07 | 2,600,569 | +0.11(+0.32%) |
Jun 10, 2015 | 33.77 | 34.05 | 33.62 | 33.96 | 2,741,957 | +0.41(+1.23%) |
Jun 09, 2015 | 33.78 | 33.86 | 33.50 | 33.55 | 3,114,179 | -0.14(-0.42%) |
Jun 08, 2015 | 33.58 | 34.12 | 33.37 | 33.69 | 3,746,349 | -0.37(-1.09%) |
Jun 05, 2015 | 34.15 | 34.26 | 33.86 | 34.06 | 2,772,816 | +0.09(+0.28%) |
Jun 04, 2015 | 34.22 | 34.47 | 33.91 | 33.97 | 3,240,075 | -0.57(-1.64%) |
Jun 03, 2015 | 34.48 | 34.63 | 34.30 | 34.54 | 1,771,469 | +0.22(+0.63%) |
Jun 02, 2015 | 34.32 | 34.47 | 34.17 | 34.32 | 2,292,670 | -0.07(-0.22%) |
Jun 01, 2015 | 34.53 | 34.56 | 34.10 | 34.39 | 1,993,764 | +0.00(+0.00%) |
May 29, 2015 | 34.91 | 34.95 | 34.39 | 34.39 | 2,484,099 | -0.45(-1.30%) |
May 28, 2015 | 34.68 | 34.87 | 34.61 | 34.85 | 1,551,250 | +0.02(+0.06%) |
May 27, 2015 | 34.59 | 34.89 | 34.41 | 34.83 | 1,587,596 | +0.41(+1.18%) |
May 26, 2015 | 34.66 | 34.75 | 34.31 | 34.42 | 2,476,247 | -0.39(-1.11%) |
May 22, 2015 | 34.83 | 34.81 | 34.81 | 34.81 | 1,035,849 | -0.13(-0.37%) |
May 21, 2015 | 34.83 | 34.98 | 34.79 | 34.93 | 1,256,615 | +0.01(+0.04%) |
May 20, 2015 | 35.01 | 35.06 | 34.77 | 34.92 | 1,337,888 | +0.01(+0.02%) |
May 19, 2015 | 35.20 | 35.29 | 34.77 | 34.91 | 1,876,756 | -0.28(-0.81%) |
May 18, 2015 | 34.97 | 35.25 | 34.97 | 35.20 | 1,484,991 | +0.21(+0.60%) |
May 15, 2015 | 35.16 | 35.25 | 34.88 | 34.99 | 2,150,768 | -0.24(-0.67%) |
May 14, 2015 | 35.05 | 35.25 | 34.93 | 35.22 | 1,864,924 | +0.39(+1.12%) |
May 13, 2015 | 34.85 | 35.02 | 34.74 | 34.83 | 1,848,745 | +0.01(+0.04%) |
May 12, 2015 | 34.85 | 34.95 | 34.41 | 34.82 | 2,528,289 | -0.20(-0.58%) |
May 11, 2015 | 35.31 | 35.46 | 35.00 | 35.02 | 3,153,410 | -0.30(-0.86%) |
May 08, 2015 | 35.36 | 35.45 | 35.18 | 35.33 | 2,185,737 | +0.36(+1.04%) |
May 07, 2015 | 35.02 | 35.13 | 34.90 | 34.96 | 2,613,303 | -0.06(-0.17%) |
May 06, 2015 | 35.45 | 35.45 | 34.87 | 35.02 | 2,528,317 | -0.24(-0.69%) |
May 05, 2015 | 35.30 | 35.57 | 35.20 | 35.27 | 2,437,261 | -0.14(-0.40%) |
May 04, 2015 | 35.22 | 35.50 | 35.33 | 35.41 | 3,411,978 | +0.18(+0.52%) |