Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.80 | 39.52 | 38.69 | 39.32 | 2,056,865 | +0.57(+1.47%) |
Jul 30, 2015 | 38.30 | 38.85 | 38.03 | 38.75 | 2,227,689 | +0.44(+1.14%) |
Jul 29, 2015 | 37.83 | 38.38 | 37.81 | 38.32 | 2,104,146 | +0.61(+1.63%) |
Jul 28, 2015 | 37.96 | 38.09 | 37.43 | 37.70 | 2,129,495 | +0.11(+0.30%) |
Jul 27, 2015 | 38.10 | 38.32 | 37.42 | 37.59 | 1,798,320 | -0.82(-2.15%) |
Jul 24, 2015 | 38.80 | 39.10 | 38.25 | 38.41 | 1,611,925 | -0.40(-1.04%) |
Jul 23, 2015 | 40.28 | 40.94 | 38.75 | 38.82 | 3,892,727 | -1.18(-2.96%) |
Jul 22, 2015 | 37.61 | 40.06 | 37.48 | 40.00 | 6,147,682 | +2.17(+5.72%) |
Jul 21, 2015 | 37.40 | 37.94 | 37.12 | 37.83 | 3,302,096 | +0.32(+0.86%) |
Jul 20, 2015 | 37.52 | 37.66 | 37.22 | 37.51 | 1,984,785 | +0.03(+0.07%) |
Jul 17, 2015 | 37.53 | 37.79 | 36.99 | 37.48 | 2,262,508 | -0.01(-0.02%) |
Jul 16, 2015 | 36.68 | 37.79 | 36.68 | 37.49 | 3,009,625 | +1.25(+3.46%) |
Jul 15, 2015 | 36.74 | 36.74 | 36.02 | 36.24 | 1,486,172 | -0.21(-0.58%) |
Jul 14, 2015 | 36.67 | 36.76 | 36.34 | 36.45 | 1,410,388 | -0.29(-0.78%) |
Jul 13, 2015 | 36.53 | 36.77 | 36.32 | 36.74 | 981,014 | +0.39(+1.08%) |
Jul 10, 2015 | 35.64 | 36.41 | 35.62 | 36.34 | 846,147 | +0.91(+2.56%) |
Jul 09, 2015 | 36.13 | 36.13 | 35.42 | 35.43 | 962,022 | -0.35(-0.98%) |
Jul 08, 2015 | 35.74 | 35.93 | 35.63 | 35.78 | 1,384,976 | -0.10(-0.27%) |
Jul 07, 2015 | 36.23 | 36.23 | 35.28 | 35.88 | 1,191,642 | -0.16(-0.44%) |
Jul 06, 2015 | 35.65 | 36.51 | 35.48 | 36.04 | 1,077,240 | +0.17(+0.46%) |
Jul 02, 2015 | 36.15 | 35.87 | 35.87 | 35.87 | 559,212 | -0.32(-0.89%) |
Jul 01, 2015 | 36.27 | 36.56 | 35.66 | 36.19 | 1,153,738 | +0.17(+0.48%) |
Jun 30, 2015 | 36.56 | 36.74 | 36.01 | 36.02 | 1,226,807 | -0.37(-1.01%) |
Jun 29, 2015 | 36.65 | 36.90 | 36.35 | 36.39 | 1,620,094 | -0.72(-1.93%) |
Jun 26, 2015 | 36.55 | 37.13 | 36.32 | 37.10 | 2,114,402 | +1.04(+2.88%) |
Jun 25, 2015 | 36.06 | 36.25 | 35.91 | 36.06 | 880,458 | +0.09(+0.24%) |
Jun 24, 2015 | 36.87 | 37.24 | 35.80 | 35.98 | 1,828,413 | -0.73(-2.00%) |
Jun 23, 2015 | 36.88 | 37.21 | 36.30 | 36.71 | 2,586,855 | +0.49(+1.35%) |
Jun 22, 2015 | 35.36 | 36.32 | 35.36 | 36.22 | 3,005,354 | +1.22(+3.49%) |
Jun 19, 2015 | 34.93 | 35.35 | 34.88 | 35.00 | 1,192,978 | +0.16(+0.45%) |
Jun 18, 2015 | 34.90 | 35.30 | 34.78 | 34.84 | 1,299,059 | +0.05(+0.15%) |
Jun 17, 2015 | 35.36 | 35.57 | 34.52 | 34.79 | 2,043,762 | -0.87(-2.45%) |
Jun 16, 2015 | 35.32 | 35.89 | 35.04 | 35.66 | 1,759,936 | +0.33(+0.94%) |
Jun 15, 2015 | 34.96 | 35.42 | 34.71 | 35.33 | 1,531,902 | +0.27(+0.77%) |
Jun 12, 2015 | 35.23 | 35.42 | 34.97 | 35.06 | 525,220 | -0.23(-0.64%) |
Jun 11, 2015 | 35.32 | 35.90 | 35.21 | 35.29 | 920,562 | -0.02(-0.05%) |
Jun 10, 2015 | 34.67 | 35.56 | 34.67 | 35.30 | 1,225,876 | +0.74(+2.15%) |
Jun 09, 2015 | 34.75 | 34.95 | 34.41 | 34.56 | 985,671 | -0.16(-0.45%) |
Jun 08, 2015 | 35.13 | 35.13 | 34.41 | 34.72 | 2,104,012 | -0.93(-2.60%) |
Jun 05, 2015 | 35.16 | 36.11 | 34.82 | 35.64 | 1,389,966 | +0.49(+1.39%) |
Jun 04, 2015 | 35.62 | 35.77 | 35.12 | 35.15 | 1,577,693 | -0.54(-1.52%) |
Jun 03, 2015 | 36.89 | 37.01 | 35.59 | 35.70 | 2,281,458 | -1.56(-4.19%) |
Jun 02, 2015 | 36.89 | 37.36 | 36.70 | 37.26 | 1,616,500 | +0.27(+0.73%) |
Jun 01, 2015 | 37.02 | 37.36 | 36.76 | 36.99 | 1,332,845 | +0.00(+0.00%) |
May 29, 2015 | 37.20 | 37.52 | 36.71 | 36.99 | 1,881,555 | -0.28(-0.75%) |
May 28, 2015 | 37.18 | 37.33 | 36.72 | 37.27 | 1,648,844 | +0.11(+0.31%) |
May 27, 2015 | 37.15 | 37.28 | 36.22 | 37.15 | 3,323,405 | -0.13(-0.35%) |
May 26, 2015 | 35.00 | 37.34 | 34.66 | 37.29 | 4,642,847 | +2.19(+6.25%) |
May 22, 2015 | 35.36 | 35.09 | 35.09 | 35.09 | 1,381,598 | -0.26(-0.74%) |
May 21, 2015 | 35.08 | 35.45 | 34.88 | 35.36 | 1,938,454 | +0.29(+0.82%) |
May 20, 2015 | 35.93 | 36.03 | 35.02 | 35.07 | 2,133,602 | -0.90(-2.50%) |
May 19, 2015 | 36.05 | 36.42 | 35.80 | 35.97 | 1,461,089 | +0.33(+0.93%) |
May 18, 2015 | 34.98 | 35.71 | 34.94 | 35.63 | 1,737,617 | +0.65(+1.87%) |
May 15, 2015 | 34.64 | 35.06 | 34.16 | 34.98 | 1,705,358 | +0.36(+1.03%) |
May 14, 2015 | 34.47 | 34.77 | 34.08 | 34.62 | 1,571,607 | +0.41(+1.20%) |
May 13, 2015 | 34.59 | 34.64 | 33.79 | 34.21 | 2,129,019 | -0.08(-0.23%) |
May 12, 2015 | 34.74 | 34.81 | 34.01 | 34.29 | 1,527,898 | -0.64(-1.83%) |
May 11, 2015 | 35.21 | 35.37 | 34.87 | 34.93 | 1,732,410 | -0.24(-0.67%) |
May 08, 2015 | 34.04 | 35.49 | 33.85 | 35.16 | 3,298,698 | +1.43(+4.25%) |
May 07, 2015 | 33.55 | 33.95 | 33.15 | 33.73 | 2,593,418 | +0.28(+0.84%) |
May 06, 2015 | 33.94 | 34.04 | 32.56 | 33.45 | 3,437,300 | -0.56(-1.64%) |
May 05, 2015 | 34.28 | 34.53 | 33.96 | 34.01 | 1,918,569 | -0.24(-0.71%) |
May 04, 2015 | 34.76 | 35.02 | 34.18 | 34.26 | 1,611,136 | -0.35(-1.01%) |