Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.19 | 38.28 | 37.94 | 38.10 | 2,415,802 | -0.02(-0.05%) |
Jul 30, 2015 | 37.46 | 38.19 | 37.28 | 38.12 | 2,622,912 | +0.53(+1.41%) |
Jul 29, 2015 | 37.68 | 37.90 | 37.44 | 37.59 | 2,164,680 | -0.05(-0.12%) |
Jul 28, 2015 | 37.22 | 37.65 | 36.75 | 37.64 | 2,975,236 | +0.78(+2.12%) |
Jul 27, 2015 | 36.32 | 36.89 | 35.92 | 36.85 | 5,654,880 | +0.28(+0.76%) |
Jul 24, 2015 | 37.32 | 37.38 | 36.49 | 36.57 | 1,982,913 | -0.87(-2.34%) |
Jul 23, 2015 | 37.56 | 37.56 | 37.23 | 37.45 | 1,836,587 | -0.07(-0.20%) |
Jul 22, 2015 | 36.56 | 37.61 | 36.56 | 37.52 | 3,169,934 | +0.71(+1.92%) |
Jul 21, 2015 | 37.19 | 37.23 | 36.79 | 36.82 | 1,247,717 | -0.46(-1.22%) |
Jul 20, 2015 | 37.27 | 37.34 | 37.17 | 37.27 | 1,241,643 | +0.10(+0.28%) |
Jul 17, 2015 | 37.40 | 37.51 | 37.07 | 37.17 | 2,592,773 | -0.36(-0.97%) |
Jul 16, 2015 | 37.55 | 37.63 | 37.33 | 37.53 | 1,963,072 | +0.20(+0.52%) |
Jul 15, 2015 | 37.61 | 37.70 | 37.24 | 37.34 | 2,415,834 | -0.34(-0.89%) |
Jul 14, 2015 | 37.26 | 37.83 | 37.11 | 37.67 | 3,010,786 | +0.49(+1.33%) |
Jul 13, 2015 | 36.96 | 37.22 | 36.79 | 37.18 | 1,697,864 | +0.52(+1.42%) |
Jul 10, 2015 | 36.56 | 36.70 | 36.43 | 36.66 | 2,264,664 | +0.45(+1.23%) |
Jul 09, 2015 | 36.54 | 36.59 | 36.20 | 36.21 | 2,405,301 | +0.16(+0.44%) |
Jul 08, 2015 | 36.73 | 36.73 | 36.02 | 36.05 | 3,644,557 | -0.97(-2.61%) |
Jul 07, 2015 | 36.78 | 37.02 | 36.41 | 37.02 | 3,146,702 | +0.40(+1.09%) |
Jul 06, 2015 | 36.39 | 36.90 | 36.36 | 36.62 | 2,697,086 | -0.20(-0.56%) |
Jul 02, 2015 | 36.62 | 36.83 | 36.83 | 36.83 | 2,322,387 | +0.30(+0.81%) |
Jul 01, 2015 | 36.18 | 36.56 | 36.05 | 36.53 | 4,822,084 | +0.63(+1.76%) |
Jun 30, 2015 | 36.36 | 36.46 | 35.80 | 35.90 | 3,264,579 | -0.15(-0.41%) |
Jun 29, 2015 | 36.84 | 37.03 | 36.04 | 36.04 | 2,704,536 | -1.19(-3.20%) |
Jun 26, 2015 | 37.22 | 37.38 | 37.01 | 37.24 | 3,601,009 | +0.07(+0.18%) |
Jun 25, 2015 | 36.94 | 37.61 | 36.55 | 37.17 | 5,673,720 | -0.13(-0.35%) |
Jun 24, 2015 | 36.63 | 37.54 | 36.22 | 37.30 | 6,602,418 | +0.55(+1.49%) |
Jun 23, 2015 | 37.02 | 37.08 | 36.59 | 36.75 | 2,212,645 | -0.19(-0.53%) |
Jun 22, 2015 | 36.95 | 37.13 | 36.87 | 36.95 | 4,212,106 | +0.30(+0.81%) |
Jun 19, 2015 | 36.94 | 37.07 | 36.65 | 36.65 | 2,864,759 | -0.38(-1.03%) |
Jun 18, 2015 | 36.94 | 37.17 | 36.86 | 37.03 | 2,009,772 | +0.28(+0.76%) |
Jun 17, 2015 | 36.90 | 36.94 | 36.49 | 36.75 | 1,637,133 | -0.18(-0.48%) |
Jun 16, 2015 | 36.74 | 36.95 | 36.55 | 36.93 | 1,532,771 | +0.25(+0.68%) |
Jun 15, 2015 | 36.78 | 36.78 | 36.43 | 36.68 | 2,544,856 | -0.30(-0.80%) |
Jun 12, 2015 | 37.43 | 37.58 | 36.88 | 36.98 | 2,984,112 | -0.64(-1.70%) |
Jun 11, 2015 | 37.65 | 37.68 | 37.39 | 37.62 | 1,699,158 | +0.01(+0.02%) |
Jun 10, 2015 | 37.50 | 37.67 | 37.37 | 37.61 | 1,927,952 | +0.37(+1.00%) |
Jun 09, 2015 | 37.06 | 37.43 | 36.97 | 37.24 | 1,550,282 | +0.16(+0.43%) |
Jun 08, 2015 | 37.37 | 37.45 | 37.04 | 37.08 | 1,458,262 | -0.33(-0.89%) |
Jun 05, 2015 | 37.63 | 37.63 | 37.31 | 37.41 | 1,896,853 | -0.21(-0.57%) |
Jun 04, 2015 | 37.95 | 38.13 | 37.13 | 37.63 | 4,408,874 | -0.52(-1.36%) |
Jun 03, 2015 | 38.34 | 38.39 | 38.00 | 38.14 | 2,933,186 | -0.01(-0.02%) |
Jun 02, 2015 | 38.00 | 38.18 | 37.75 | 38.15 | 3,175,798 | +0.18(+0.46%) |
Jun 01, 2015 | 38.45 | 38.45 | 37.91 | 37.98 | 2,629,101 | -0.25(-0.66%) |
May 29, 2015 | 38.79 | 38.82 | 37.88 | 38.23 | 5,411,660 | -0.52(-1.34%) |
May 28, 2015 | 39.40 | 39.64 | 38.38 | 38.75 | 3,606,732 | -0.80(-2.02%) |
May 27, 2015 | 39.23 | 39.84 | 39.07 | 39.55 | 2,701,699 | +0.51(+1.31%) |
May 26, 2015 | 39.43 | 39.56 | 38.97 | 39.04 | 2,068,363 | -0.41(-1.04%) |
May 22, 2015 | 39.23 | 39.44 | 39.44 | 39.44 | 1,599,830 | +0.17(+0.43%) |
May 21, 2015 | 39.51 | 39.66 | 39.17 | 39.28 | 2,290,874 | -0.27(-0.68%) |
May 20, 2015 | 39.44 | 39.76 | 39.38 | 39.55 | 2,857,806 | +0.22(+0.57%) |
May 19, 2015 | 38.58 | 39.75 | 38.52 | 39.32 | 5,686,190 | -0.24(-0.61%) |
May 18, 2015 | 39.03 | 39.63 | 38.96 | 39.56 | 2,117,363 | +0.55(+1.40%) |
May 15, 2015 | 39.11 | 39.22 | 38.97 | 39.02 | 2,313,776 | -0.01(-0.02%) |
May 14, 2015 | 39.15 | 39.15 | 38.86 | 39.03 | 3,107,069 | +0.22(+0.57%) |
May 13, 2015 | 39.03 | 39.34 | 38.71 | 38.80 | 2,147,157 | -0.09(-0.24%) |
May 12, 2015 | 39.31 | 39.44 | 38.52 | 38.90 | 2,820,641 | -0.66(-1.67%) |
May 11, 2015 | 39.34 | 39.75 | 39.34 | 39.56 | 1,051,062 | +0.11(+0.28%) |
May 08, 2015 | 39.19 | 39.47 | 39.17 | 39.44 | 1,114,878 | +0.65(+1.67%) |
May 07, 2015 | 38.60 | 38.84 | 38.34 | 38.79 | 1,077,129 | +0.19(+0.50%) |
May 06, 2015 | 38.85 | 38.85 | 38.39 | 38.60 | 1,007,016 | +0.00(+0.00%) |
May 05, 2015 | 38.72 | 38.84 | 38.47 | 38.60 | 1,352,012 | -0.32(-0.83%) |
May 04, 2015 | 38.87 | 39.05 | 38.70 | 38.92 | 1,157,010 | +0.10(+0.26%) |