Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.87 | 33.09 | 32.49 | 32.67 | 2,994,040 | -0.03(-0.10%) |
Jul 30, 2015 | 32.88 | 33.24 | 32.58 | 32.70 | 3,197,679 | -0.07(-0.20%) |
Jul 29, 2015 | 32.34 | 32.81 | 32.20 | 32.77 | 4,049,130 | +0.63(+1.97%) |
Jul 28, 2015 | 31.97 | 32.55 | 31.95 | 32.14 | 5,504,122 | +0.42(+1.34%) |
Jul 27, 2015 | 31.48 | 32.02 | 30.60 | 31.71 | 7,903,725 | -0.13(-0.42%) |
Jul 24, 2015 | 33.07 | 33.25 | 31.39 | 31.84 | 10,900,570 | -1.22(-3.70%) |
Jul 23, 2015 | 33.92 | 33.96 | 32.96 | 33.07 | 7,065,881 | -1.47(-4.26%) |
Jul 22, 2015 | 34.72 | 34.92 | 34.38 | 34.54 | 3,909,792 | -0.29(-0.84%) |
Jul 21, 2015 | 34.65 | 34.91 | 34.50 | 34.83 | 3,091,797 | +0.21(+0.60%) |
Jul 20, 2015 | 34.74 | 34.84 | 34.36 | 34.62 | 4,458,474 | +0.00(+0.00%) |
Jul 17, 2015 | 34.98 | 35.08 | 34.57 | 34.62 | 5,043,694 | -0.30(-0.86%) |
Jul 16, 2015 | 34.50 | 35.46 | 33.62 | 34.92 | 9,974,679 | +0.52(+1.52%) |
Jul 15, 2015 | 34.28 | 34.48 | 34.02 | 34.40 | 3,635,488 | +0.22(+0.63%) |
Jul 14, 2015 | 34.13 | 34.43 | 34.02 | 34.18 | 4,126,875 | +0.13(+0.39%) |
Jul 13, 2015 | 33.29 | 34.08 | 33.26 | 34.05 | 5,084,692 | +1.08(+3.28%) |
Jul 10, 2015 | 33.19 | 33.19 | 32.54 | 32.97 | 4,502,424 | +0.43(+1.33%) |
Jul 09, 2015 | 32.69 | 32.74 | 32.34 | 32.54 | 4,274,150 | +0.41(+1.27%) |
Jul 08, 2015 | 32.70 | 32.87 | 32.11 | 32.13 | 5,700,691 | -0.97(-2.94%) |
Jul 07, 2015 | 33.78 | 33.79 | 32.18 | 33.10 | 8,876,342 | -0.58(-1.73%) |
Jul 06, 2015 | 34.12 | 34.29 | 33.52 | 33.68 | 4,478,664 | -0.71(-2.06%) |
Jul 02, 2015 | 34.09 | 34.39 | 34.39 | 34.39 | 2,908,942 | +0.33(+0.98%) |
Jul 01, 2015 | 34.54 | 34.62 | 33.89 | 34.06 | 4,090,454 | +0.04(+0.12%) |
Jun 30, 2015 | 34.23 | 34.24 | 33.61 | 34.02 | 3,942,087 | +0.19(+0.57%) |
Jun 29, 2015 | 33.76 | 34.31 | 33.57 | 33.83 | 5,662,714 | -0.72(-2.07%) |
Jun 26, 2015 | 34.19 | 34.55 | 33.83 | 34.54 | 3,826,016 | +0.35(+1.02%) |
Jun 25, 2015 | 34.54 | 34.68 | 33.74 | 34.19 | 5,916,440 | -0.25(-0.72%) |
Jun 24, 2015 | 35.02 | 35.07 | 34.07 | 34.44 | 7,010,382 | -0.63(-1.80%) |
Jun 23, 2015 | 35.12 | 35.23 | 34.87 | 35.07 | 3,191,099 | -0.03(-0.07%) |
Jun 22, 2015 | 35.43 | 35.47 | 35.06 | 35.10 | 3,695,898 | -0.18(-0.52%) |
Jun 19, 2015 | 34.98 | 35.35 | 34.87 | 35.28 | 3,364,204 | +0.32(+0.93%) |
Jun 18, 2015 | 34.88 | 35.32 | 34.87 | 34.96 | 4,423,317 | +0.10(+0.29%) |
Jun 17, 2015 | 35.04 | 35.21 | 34.81 | 34.86 | 3,373,362 | -0.08(-0.24%) |
Jun 16, 2015 | 35.10 | 35.23 | 34.83 | 34.94 | 2,812,403 | -0.22(-0.62%) |
Jun 15, 2015 | 35.17 | 35.27 | 34.72 | 35.16 | 5,177,060 | -0.22(-0.61%) |
Jun 12, 2015 | 35.25 | 35.41 | 34.97 | 35.37 | 3,102,447 | +0.07(+0.19%) |
Jun 11, 2015 | 35.13 | 35.56 | 35.09 | 35.31 | 3,925,503 | +0.34(+0.98%) |
Jun 10, 2015 | 34.43 | 35.31 | 34.33 | 34.97 | 4,431,136 | +0.68(+1.99%) |
Jun 09, 2015 | 34.83 | 34.84 | 33.73 | 34.28 | 8,430,578 | -0.59(-1.69%) |
Jun 08, 2015 | 35.29 | 35.42 | 34.67 | 34.87 | 5,860,350 | -0.42(-1.18%) |
Jun 05, 2015 | 35.79 | 35.91 | 35.17 | 35.29 | 5,483,764 | -0.52(-1.44%) |
Jun 04, 2015 | 36.09 | 36.22 | 35.71 | 35.81 | 6,217,205 | -0.43(-1.19%) |
Jun 03, 2015 | 36.41 | 36.66 | 36.18 | 36.24 | 5,287,403 | +0.17(+0.46%) |
Jun 02, 2015 | 36.12 | 36.21 | 35.78 | 36.07 | 5,536,839 | -0.13(-0.37%) |
Jun 01, 2015 | 36.63 | 36.65 | 36.02 | 36.21 | 4,663,021 | -0.25(-0.68%) |
May 29, 2015 | 36.34 | 36.56 | 35.96 | 36.46 | 3,557,572 | +0.14(+0.39%) |
May 28, 2015 | 36.17 | 36.33 | 35.91 | 36.31 | 2,647,628 | +0.15(+0.41%) |
May 27, 2015 | 35.91 | 36.19 | 35.84 | 36.16 | 3,916,614 | +0.22(+0.63%) |
May 26, 2015 | 36.19 | 36.21 | 35.80 | 35.94 | 4,402,108 | -0.20(-0.55%) |
May 22, 2015 | 36.30 | 36.14 | 36.14 | 36.14 | 4,330,133 | -0.12(-0.34%) |
May 21, 2015 | 36.41 | 36.50 | 36.06 | 36.26 | 3,875,077 | -0.16(-0.43%) |
May 20, 2015 | 36.53 | 36.61 | 36.27 | 36.42 | 3,095,565 | +0.10(+0.28%) |
May 19, 2015 | 36.84 | 36.98 | 36.26 | 36.32 | 5,583,359 | -0.27(-0.73%) |
May 18, 2015 | 36.15 | 36.75 | 36.04 | 36.59 | 5,162,746 | +0.47(+1.31%) |
May 15, 2015 | 35.87 | 36.16 | 35.86 | 36.11 | 3,476,906 | +0.25(+0.70%) |
May 14, 2015 | 35.60 | 35.96 | 35.55 | 35.87 | 3,957,061 | +0.42(+1.20%) |
May 13, 2015 | 35.57 | 35.58 | 35.22 | 35.44 | 3,355,569 | +0.03(+0.09%) |
May 12, 2015 | 35.52 | 35.60 | 35.18 | 35.41 | 3,799,462 | -0.12(-0.35%) |
May 11, 2015 | 35.50 | 35.71 | 35.31 | 35.53 | 5,830,821 | +0.07(+0.21%) |
May 08, 2015 | 35.61 | 35.73 | 35.40 | 35.46 | 4,906,847 | +0.28(+0.80%) |
May 07, 2015 | 34.71 | 35.54 | 34.59 | 35.17 | 5,596,909 | +0.42(+1.22%) |
May 06, 2015 | 35.47 | 35.56 | 34.61 | 34.75 | 5,258,492 | -0.44(-1.25%) |
May 05, 2015 | 35.63 | 35.82 | 35.07 | 35.19 | 6,656,495 | -0.22(-0.63%) |
May 04, 2015 | 35.66 | 35.71 | 35.12 | 35.42 | 8,640,249 | +0.67(+1.94%) |