Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.56 | 35.58 | 34.97 | 35.07 | 915,925 | -0.33(-0.93%) |
Jul 30, 2015 | 35.51 | 35.56 | 35.28 | 35.40 | 486,709 | -0.24(-0.67%) |
Jul 29, 2015 | 34.67 | 35.78 | 34.59 | 35.64 | 524,372 | +0.94(+2.71%) |
Jul 28, 2015 | 34.40 | 34.80 | 34.16 | 34.70 | 1,131,653 | +0.37(+1.08%) |
Jul 27, 2015 | 34.43 | 34.62 | 34.02 | 34.33 | 809,386 | -0.39(-1.12%) |
Jul 24, 2015 | 35.60 | 35.67 | 34.63 | 34.72 | 862,702 | -0.95(-2.66%) |
Jul 23, 2015 | 35.97 | 35.97 | 35.35 | 35.67 | 846,365 | -0.19(-0.53%) |
Jul 22, 2015 | 35.57 | 35.87 | 35.44 | 35.86 | 532,843 | +0.17(+0.48%) |
Jul 21, 2015 | 35.79 | 35.97 | 35.25 | 35.69 | 717,654 | -0.16(-0.45%) |
Jul 20, 2015 | 36.00 | 36.23 | 35.54 | 35.85 | 572,794 | +0.01(+0.03%) |
Jul 17, 2015 | 36.07 | 36.10 | 35.43 | 35.84 | 627,577 | -0.21(-0.58%) |
Jul 16, 2015 | 35.82 | 36.09 | 35.55 | 36.05 | 540,243 | +0.43(+1.21%) |
Jul 15, 2015 | 36.16 | 36.40 | 35.54 | 35.62 | 524,317 | -0.58(-1.60%) |
Jul 14, 2015 | 36.50 | 36.65 | 35.93 | 36.20 | 491,481 | -0.35(-0.96%) |
Jul 13, 2015 | 36.32 | 36.60 | 36.16 | 36.55 | 473,888 | +0.50(+1.39%) |
Jul 10, 2015 | 36.30 | 36.35 | 35.83 | 36.05 | 712,891 | -0.12(-0.33%) |
Jul 09, 2015 | 36.29 | 36.42 | 36.12 | 36.17 | 479,267 | +0.14(+0.39%) |
Jul 08, 2015 | 36.39 | 36.78 | 35.79 | 36.03 | 602,266 | -0.64(-1.75%) |
Jul 07, 2015 | 36.68 | 36.86 | 36.45 | 36.67 | 606,179 | -0.07(-0.19%) |
Jul 06, 2015 | 37.35 | 37.63 | 36.74 | 36.74 | 804,830 | -0.90(-2.39%) |
Jul 02, 2015 | 38.26 | 37.64 | 37.64 | 37.64 | 3,031,600 | -2.14(-5.38%) |
Jul 01, 2015 | 40.00 | 40.21 | 39.59 | 39.78 | 532,890 | +0.03(+0.08%) |
Jun 30, 2015 | 39.99 | 40.27 | 39.26 | 39.75 | 454,756 | -0.11(-0.28%) |
Jun 29, 2015 | 40.16 | 40.39 | 39.75 | 39.86 | 636,375 | -0.74(-1.82%) |
Jun 26, 2015 | 40.20 | 40.98 | 40.01 | 40.60 | 657,967 | +0.52(+1.30%) |
Jun 25, 2015 | 40.37 | 40.45 | 39.87 | 40.08 | 567,285 | -0.25(-0.62%) |
Jun 24, 2015 | 39.76 | 40.49 | 39.61 | 40.33 | 863,791 | +0.43(+1.08%) |
Jun 23, 2015 | 39.69 | 40.09 | 39.56 | 39.90 | 438,763 | +0.09(+0.23%) |
Jun 22, 2015 | 40.04 | 40.06 | 39.62 | 39.81 | 442,645 | +0.04(+0.10%) |
Jun 19, 2015 | 39.98 | 40.24 | 39.73 | 39.77 | 709,473 | -0.10(-0.25%) |
Jun 18, 2015 | 40.07 | 40.43 | 39.78 | 39.87 | 587,682 | -0.15(-0.37%) |
Jun 17, 2015 | 40.35 | 40.38 | 39.95 | 40.02 | 398,634 | -0.29(-0.72%) |
Jun 16, 2015 | 40.13 | 40.65 | 40.05 | 40.31 | 299,520 | +0.09(+0.22%) |
Jun 15, 2015 | 40.17 | 40.62 | 39.92 | 40.22 | 543,127 | -0.30(-0.74%) |
Jun 12, 2015 | 40.39 | 40.67 | 40.19 | 40.52 | 597,027 | +0.09(+0.22%) |
Jun 11, 2015 | 40.64 | 40.71 | 40.21 | 40.43 | 629,529 | -0.26(-0.64%) |
Jun 10, 2015 | 40.49 | 40.91 | 40.11 | 40.69 | 555,277 | +0.30(+0.74%) |
Jun 09, 2015 | 40.46 | 40.65 | 40.02 | 40.39 | 494,304 | -0.15(-0.37%) |
Jun 08, 2015 | 40.62 | 41.16 | 40.49 | 40.54 | 436,157 | -0.20(-0.49%) |
Jun 05, 2015 | 41.04 | 41.18 | 40.44 | 40.74 | 564,700 | -0.44(-1.07%) |
Jun 04, 2015 | 41.45 | 41.56 | 40.94 | 41.18 | 685,372 | -0.49(-1.18%) |
Jun 03, 2015 | 41.80 | 41.99 | 41.32 | 41.67 | 420,138 | +0.14(+0.34%) |
Jun 02, 2015 | 41.20 | 41.79 | 41.18 | 41.53 | 479,763 | +0.28(+0.68%) |
Jun 01, 2015 | 41.98 | 42.12 | 40.86 | 41.25 | 718,683 | -0.53(-1.27%) |
May 29, 2015 | 42.17 | 42.25 | 41.40 | 41.78 | 731,560 | -0.34(-0.81%) |
May 28, 2015 | 42.03 | 42.27 | 41.44 | 42.12 | 437,357 | -0.10(-0.24%) |
May 27, 2015 | 41.92 | 42.36 | 41.55 | 42.22 | 353,980 | +0.49(+1.17%) |
May 26, 2015 | 42.81 | 42.92 | 41.62 | 41.73 | 424,997 | -1.27(-2.95%) |
May 22, 2015 | 43.20 | 43.00 | 43.00 | 43.00 | 569,400 | -0.32(-0.74%) |
May 21, 2015 | 43.48 | 43.69 | 42.94 | 43.32 | 936,348 | -0.31(-0.71%) |
May 20, 2015 | 42.34 | 43.75 | 42.10 | 43.63 | 969,152 | +1.44(+3.41%) |
May 19, 2015 | 42.43 | 42.51 | 42.05 | 42.19 | 470,811 | -0.38(-0.89%) |
May 18, 2015 | 42.52 | 42.68 | 41.97 | 42.57 | 471,094 | -0.11(-0.26%) |
May 15, 2015 | 42.84 | 43.07 | 42.35 | 42.68 | 607,875 | -0.11(-0.26%) |
May 14, 2015 | 42.12 | 43.34 | 41.99 | 42.79 | 1,071,847 | +1.06(+2.54%) |
May 13, 2015 | 41.64 | 41.89 | 41.41 | 41.73 | 393,207 | +0.33(+0.80%) |
May 12, 2015 | 41.32 | 41.59 | 41.09 | 41.40 | 615,089 | +0.01(+0.02%) |
May 11, 2015 | 41.31 | 41.54 | 41.09 | 41.39 | 778,504 | +0.23(+0.56%) |
May 08, 2015 | 40.60 | 41.33 | 40.60 | 41.16 | 870,811 | +0.87(+2.16%) |
May 07, 2015 | 39.92 | 40.34 | 39.58 | 40.29 | 856,260 | +0.39(+0.98%) |
May 06, 2015 | 39.89 | 39.96 | 39.20 | 39.90 | 854,674 | +0.14(+0.35%) |
May 05, 2015 | 39.76 | 40.23 | 39.50 | 39.76 | 1,136,024 | +0.14(+0.35%) |
May 04, 2015 | 39.78 | 40.00 | 39.22 | 39.62 | 2,015,410 | -0.38(-0.95%) |