Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.10 | 32.34 | 31.94 | 32.18 | 965,589 | +0.19(+0.59%) |
Jul 30, 2015 | 32.36 | 32.55 | 31.93 | 31.99 | 1,272,172 | -0.49(-1.51%) |
Jul 29, 2015 | 31.95 | 32.75 | 31.95 | 32.48 | 1,211,206 | +0.67(+2.11%) |
Jul 28, 2015 | 31.81 | 31.93 | 31.25 | 31.81 | 1,569,027 | +0.01(+0.03%) |
Jul 27, 2015 | 32.11 | 32.23 | 31.70 | 31.80 | 1,010,694 | -0.53(-1.64%) |
Jul 24, 2015 | 33.00 | 33.07 | 32.20 | 32.33 | 655,624 | -0.57(-1.73%) |
Jul 23, 2015 | 33.19 | 33.48 | 32.88 | 32.90 | 761,483 | -0.12(-0.36%) |
Jul 22, 2015 | 33.20 | 33.31 | 32.63 | 33.02 | 999,623 | -0.30(-0.90%) |
Jul 21, 2015 | 33.49 | 33.93 | 33.29 | 33.32 | 734,504 | -0.29(-0.86%) |
Jul 20, 2015 | 33.48 | 33.80 | 33.25 | 33.61 | 918,394 | +0.13(+0.39%) |
Jul 17, 2015 | 33.78 | 34.03 | 33.31 | 33.48 | 741,785 | -0.27(-0.80%) |
Jul 16, 2015 | 33.90 | 34.15 | 33.62 | 33.75 | 1,222,772 | +0.03(+0.09%) |
Jul 15, 2015 | 33.95 | 34.34 | 33.68 | 33.72 | 1,146,727 | -0.04(-0.12%) |
Jul 14, 2015 | 33.36 | 34.16 | 33.30 | 33.76 | 1,215,423 | +0.41(+1.23%) |
Jul 13, 2015 | 33.38 | 33.55 | 33.06 | 33.35 | 1,021,919 | +0.23(+0.69%) |
Jul 10, 2015 | 33.30 | 33.43 | 32.97 | 33.12 | 578,450 | +0.26(+0.79%) |
Jul 09, 2015 | 33.13 | 33.35 | 32.84 | 32.86 | 1,161,604 | +0.37(+1.14%) |
Jul 08, 2015 | 32.96 | 33.02 | 32.23 | 32.49 | 1,284,401 | -0.93(-2.78%) |
Jul 07, 2015 | 33.43 | 33.48 | 32.70 | 33.42 | 979,762 | +0.02(+0.06%) |
Jul 06, 2015 | 33.45 | 33.55 | 33.02 | 33.40 | 2,000,283 | -0.49(-1.45%) |
Jul 02, 2015 | 34.02 | 33.89 | 33.89 | 33.89 | 1,033,700 | -0.23(-0.67%) |
Jul 01, 2015 | 34.30 | 34.52 | 33.89 | 34.12 | 1,094,047 | +0.16(+0.47%) |
Jun 30, 2015 | 34.26 | 34.27 | 33.43 | 33.96 | 1,381,486 | -0.03(-0.09%) |
Jun 29, 2015 | 35.06 | 35.45 | 33.96 | 33.99 | 1,277,426 | -1.52(-4.28%) |
Jun 26, 2015 | 35.34 | 35.74 | 34.92 | 35.51 | 3,041,946 | +0.35(+1.00%) |
Jun 25, 2015 | 35.45 | 35.70 | 35.04 | 35.16 | 1,234,932 | -0.24(-0.68%) |
Jun 24, 2015 | 35.99 | 36.04 | 35.36 | 35.40 | 1,357,854 | -0.50(-1.39%) |
Jun 23, 2015 | 36.00 | 36.34 | 35.85 | 35.90 | 1,140,974 | +0.04(+0.11%) |
Jun 22, 2015 | 35.95 | 36.03 | 35.57 | 35.86 | 1,075,095 | +0.04(+0.11%) |
Jun 19, 2015 | 36.22 | 36.34 | 35.82 | 35.82 | 1,394,849 | -0.39(-1.08%) |
Jun 18, 2015 | 35.99 | 36.45 | 35.87 | 36.21 | 1,636,210 | +0.28(+0.78%) |
Jun 17, 2015 | 36.77 | 36.94 | 35.90 | 35.93 | 1,495,181 | -0.73(-1.99%) |
Jun 16, 2015 | 36.19 | 36.78 | 36.11 | 36.66 | 1,129,691 | +0.41(+1.13%) |
Jun 15, 2015 | 36.30 | 36.46 | 36.04 | 36.25 | 1,156,843 | -0.39(-1.06%) |
Jun 12, 2015 | 36.25 | 37.05 | 36.21 | 36.64 | 1,808,614 | +0.25(+0.69%) |
Jun 11, 2015 | 36.99 | 37.06 | 36.17 | 36.39 | 2,126,067 | -0.55(-1.49%) |
Jun 10, 2015 | 36.41 | 37.00 | 36.33 | 36.94 | 1,097,012 | +0.70(+1.93%) |
Jun 09, 2015 | 36.73 | 36.86 | 35.90 | 36.24 | 1,771,299 | -0.48(-1.31%) |
Jun 08, 2015 | 37.54 | 37.80 | 36.48 | 36.72 | 1,515,855 | -0.79(-2.11%) |
Jun 05, 2015 | 37.75 | 38.12 | 36.56 | 37.51 | 4,042,397 | -0.84(-2.19%) |
Jun 04, 2015 | 38.93 | 38.99 | 37.96 | 38.35 | 2,428,729 | -0.58(-1.49%) |
Jun 03, 2015 | 38.56 | 39.25 | 38.48 | 38.93 | 1,655,723 | +0.68(+1.78%) |
Jun 02, 2015 | 38.17 | 38.44 | 37.86 | 38.25 | 1,229,727 | +0.00(+0.00%) |
Jun 01, 2015 | 38.75 | 38.98 | 38.16 | 38.25 | 1,495,213 | +0.08(+0.21%) |
May 29, 2015 | 38.20 | 38.33 | 37.61 | 38.17 | 1,418,032 | +0.14(+0.37%) |
May 28, 2015 | 37.60 | 38.13 | 37.51 | 38.03 | 842,476 | +0.42(+1.12%) |
May 27, 2015 | 37.14 | 37.75 | 36.93 | 37.61 | 746,657 | +0.56(+1.51%) |
May 26, 2015 | 37.20 | 37.35 | 36.62 | 37.05 | 885,710 | -0.44(-1.17%) |
May 22, 2015 | 37.22 | 37.49 | 37.49 | 37.49 | 792,200 | +0.20(+0.54%) |
May 21, 2015 | 37.05 | 37.41 | 36.92 | 37.29 | 778,574 | +0.14(+0.38%) |
May 20, 2015 | 37.60 | 37.63 | 36.91 | 37.15 | 834,412 | -0.45(-1.20%) |
May 19, 2015 | 37.58 | 37.67 | 37.02 | 37.60 | 797,360 | +0.05(+0.13%) |
May 18, 2015 | 37.22 | 37.60 | 37.09 | 37.55 | 1,028,905 | +0.32(+0.86%) |
May 15, 2015 | 37.00 | 37.27 | 36.75 | 37.23 | 995,437 | +0.24(+0.65%) |
May 14, 2015 | 36.69 | 37.02 | 36.43 | 36.99 | 744,704 | +0.56(+1.54%) |
May 13, 2015 | 36.29 | 36.58 | 36.09 | 36.43 | 774,469 | +0.22(+0.61%) |
May 12, 2015 | 36.74 | 36.74 | 36.03 | 36.21 | 1,146,341 | -0.67(-1.82%) |
May 11, 2015 | 36.10 | 37.12 | 36.02 | 36.88 | 1,274,082 | +0.77(+2.13%) |
May 08, 2015 | 36.00 | 36.77 | 35.90 | 36.11 | 994,584 | +0.44(+1.23%) |
May 07, 2015 | 35.48 | 35.92 | 35.20 | 35.67 | 442,236 | +0.19(+0.54%) |
May 06, 2015 | 35.74 | 35.96 | 35.23 | 35.48 | 893,603 | -0.22(-0.62%) |
May 05, 2015 | 36.17 | 36.34 | 35.46 | 35.70 | 729,221 | -0.64(-1.76%) |
May 04, 2015 | 36.80 | 36.95 | 36.30 | 36.34 | 935,168 | -0.37(-1.01%) |