Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.76 | 36.04 | 35.44 | 35.53 | 10,252,264 | -0.43(-1.18%) |
Jul 30, 2015 | 36.79 | 37.16 | 35.85 | 35.95 | 12,570,472 | -0.85(-2.31%) |
Jul 29, 2015 | 35.28 | 36.89 | 35.28 | 36.80 | 19,833,430 | +1.16(+3.27%) |
Jul 28, 2015 | 35.12 | 35.70 | 34.22 | 35.64 | 18,864,516 | +0.80(+2.29%) |
Jul 27, 2015 | 34.79 | 35.13 | 34.21 | 34.84 | 14,397,608 | -0.63(-1.77%) |
Jul 24, 2015 | 36.06 | 36.22 | 35.06 | 35.47 | 13,857,413 | -0.52(-1.44%) |
Jul 23, 2015 | 35.87 | 36.53 | 35.44 | 35.98 | 19,631,450 | +0.67(+1.90%) |
Jul 22, 2015 | 35.58 | 36.46 | 33.42 | 35.31 | 55,923,896 | -0.27(-0.76%) |
Jul 21, 2015 | 34.67 | 36.21 | 34.63 | 35.59 | 25,951,172 | +0.97(+2.80%) |
Jul 20, 2015 | 34.38 | 35.36 | 34.38 | 34.62 | 22,584,972 | +0.62(+1.83%) |
Jul 17, 2015 | 34.00 | 34.36 | 33.62 | 34.00 | 17,605,900 | -0.19(-0.55%) |
Jul 16, 2015 | 35.20 | 35.30 | 34.14 | 34.18 | 17,679,464 | -0.73(-2.09%) |
Jul 15, 2015 | 35.97 | 35.98 | 34.91 | 34.91 | 17,116,748 | -1.27(-3.50%) |
Jul 14, 2015 | 35.53 | 36.54 | 35.47 | 36.18 | 11,888,564 | +0.59(+1.65%) |
Jul 13, 2015 | 35.20 | 35.64 | 34.89 | 35.59 | 13,038,287 | +0.46(+1.31%) |
Jul 10, 2015 | 35.34 | 35.51 | 35.00 | 35.13 | 12,270,041 | +0.02(+0.05%) |
Jul 09, 2015 | 35.31 | 35.55 | 35.09 | 35.12 | 12,628,341 | +0.31(+0.90%) |
Jul 08, 2015 | 35.19 | 35.68 | 34.61 | 34.80 | 17,885,464 | -0.80(-2.24%) |
Jul 07, 2015 | 34.54 | 35.76 | 34.21 | 35.60 | 21,495,484 | +0.99(+2.85%) |
Jul 06, 2015 | 34.71 | 35.48 | 34.53 | 34.62 | 15,837,894 | -1.01(-2.84%) |
Jul 02, 2015 | 35.42 | 35.63 | 35.63 | 35.63 | 12,297,037 | +0.30(+0.84%) |
Jul 01, 2015 | 36.75 | 36.78 | 35.02 | 35.33 | 19,481,298 | -1.28(-3.51%) |
Jun 30, 2015 | 36.61 | 36.75 | 36.34 | 36.61 | 12,521,692 | +0.32(+0.89%) |
Jun 29, 2015 | 36.18 | 36.71 | 36.10 | 36.29 | 13,023,044 | -0.37(-1.00%) |
Jun 26, 2015 | 36.98 | 37.00 | 36.35 | 36.66 | 33,334,034 | -0.32(-0.87%) |
Jun 25, 2015 | 37.54 | 37.60 | 36.98 | 36.98 | 10,211,814 | -0.64(-1.69%) |
Jun 24, 2015 | 37.54 | 37.97 | 37.50 | 37.62 | 11,567,864 | -0.20(-0.54%) |
Jun 23, 2015 | 37.28 | 37.88 | 37.26 | 37.82 | 12,495,327 | +0.32(+0.86%) |
Jun 22, 2015 | 37.34 | 37.58 | 36.94 | 37.50 | 12,639,212 | +0.22(+0.59%) |
Jun 19, 2015 | 37.64 | 37.96 | 37.03 | 37.28 | 20,373,916 | -0.62(-1.64%) |
Jun 18, 2015 | 39.12 | 39.27 | 37.69 | 37.90 | 21,056,546 | -0.96(-2.47%) |
Jun 17, 2015 | 38.99 | 39.41 | 38.61 | 38.86 | 10,528,635 | +0.25(+0.64%) |
Jun 16, 2015 | 38.65 | 38.92 | 38.52 | 38.61 | 9,813,963 | -0.11(-0.29%) |
Jun 15, 2015 | 38.26 | 39.01 | 37.97 | 38.72 | 11,325,469 | +0.06(+0.15%) |
Jun 12, 2015 | 38.62 | 38.93 | 38.46 | 38.66 | 6,355,761 | -0.12(-0.31%) |
Jun 11, 2015 | 39.61 | 39.61 | 38.74 | 38.78 | 8,158,784 | -0.53(-1.34%) |
Jun 10, 2015 | 38.98 | 39.69 | 38.92 | 39.31 | 13,855,431 | +0.82(+2.12%) |
Jun 09, 2015 | 38.93 | 39.17 | 38.48 | 38.49 | 9,619,922 | -0.12(-0.31%) |
Jun 08, 2015 | 38.81 | 39.22 | 38.45 | 38.61 | 10,496,801 | -0.26(-0.68%) |
Jun 05, 2015 | 37.88 | 39.22 | 37.73 | 38.88 | 14,256,266 | +0.87(+2.28%) |
Jun 04, 2015 | 38.39 | 38.65 | 37.98 | 38.01 | 14,606,988 | -0.77(-1.99%) |
Jun 03, 2015 | 38.98 | 39.60 | 38.74 | 38.78 | 8,741,588 | -0.25(-0.65%) |
Jun 02, 2015 | 38.56 | 39.44 | 38.43 | 39.04 | 11,525,594 | +0.58(+1.50%) |
Jun 01, 2015 | 38.55 | 38.71 | 38.29 | 38.46 | 8,868,710 | +0.02(+0.04%) |
May 29, 2015 | 38.50 | 38.92 | 38.41 | 38.44 | 11,144,463 | +0.04(+0.11%) |
May 28, 2015 | 38.53 | 38.60 | 38.03 | 38.40 | 8,804,860 | -0.23(-0.59%) |
May 27, 2015 | 38.40 | 38.87 | 37.94 | 38.63 | 13,043,335 | +0.14(+0.37%) |
May 26, 2015 | 38.33 | 38.87 | 38.31 | 38.48 | 10,882,970 | -0.39(-1.00%) |
May 22, 2015 | 38.64 | 38.87 | 38.87 | 38.87 | 9,139,412 | -0.21(-0.54%) |
May 21, 2015 | 38.38 | 39.25 | 38.35 | 39.09 | 18,558,946 | +1.01(+2.65%) |
May 20, 2015 | 38.34 | 38.48 | 37.87 | 38.08 | 15,881,506 | -0.08(-0.22%) |
May 19, 2015 | 39.02 | 39.20 | 38.12 | 38.16 | 17,926,790 | -1.40(-3.53%) |
May 18, 2015 | 39.46 | 39.62 | 39.05 | 39.56 | 8,851,929 | +0.02(+0.04%) |
May 15, 2015 | 39.21 | 39.70 | 38.76 | 39.54 | 12,805,319 | +0.22(+0.56%) |
May 14, 2015 | 40.24 | 40.26 | 39.20 | 39.32 | 16,595,902 | -0.72(-1.80%) |
May 13, 2015 | 40.32 | 40.56 | 39.97 | 40.04 | 12,648,269 | -0.17(-0.42%) |
May 12, 2015 | 40.03 | 40.38 | 39.52 | 40.21 | 10,562,249 | +0.25(+0.64%) |
May 11, 2015 | 40.63 | 40.64 | 39.74 | 39.96 | 15,927,079 | -0.78(-1.91%) |
May 08, 2015 | 39.80 | 40.81 | 39.18 | 40.74 | 17,368,964 | +1.49(+3.80%) |
May 07, 2015 | 39.94 | 39.97 | 39.02 | 39.25 | 21,758,358 | -1.12(-2.77%) |
May 06, 2015 | 41.24 | 41.44 | 40.07 | 40.36 | 15,594,069 | -0.31(-0.77%) |
May 05, 2015 | 42.10 | 42.51 | 40.63 | 40.68 | 22,049,676 | -0.98(-2.36%) |
May 04, 2015 | 41.74 | 42.04 | 41.37 | 41.66 | 12,429,311 | +0.08(+0.18%) |