Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.60 | 36.74 | 36.37 | 36.41 | 1,355,632 | -0.19(-0.52%) |
Jul 30, 2015 | 36.54 | 36.80 | 36.44 | 36.60 | 1,619,031 | +0.01(+0.03%) |
Jul 29, 2015 | 36.47 | 36.91 | 36.44 | 36.59 | 3,657,813 | +0.14(+0.39%) |
Jul 28, 2015 | 36.18 | 36.62 | 36.18 | 36.45 | 2,463,060 | +0.37(+1.03%) |
Jul 27, 2015 | 35.85 | 36.12 | 35.71 | 36.08 | 2,392,420 | -0.06(-0.16%) |
Jul 24, 2015 | 36.05 | 36.19 | 35.88 | 36.13 | 2,556,327 | +0.03(+0.08%) |
Jul 23, 2015 | 36.47 | 36.63 | 36.07 | 36.11 | 1,119,554 | -0.31(-0.84%) |
Jul 22, 2015 | 36.60 | 37.17 | 36.30 | 36.41 | 1,324,500 | -0.23(-0.63%) |
Jul 21, 2015 | 36.73 | 37.04 | 36.58 | 36.64 | 1,479,809 | -0.07(-0.18%) |
Jul 20, 2015 | 36.86 | 36.94 | 36.54 | 36.71 | 1,254,626 | -0.14(-0.39%) |
Jul 17, 2015 | 37.09 | 37.15 | 36.83 | 36.85 | 1,025,654 | -0.38(-1.03%) |
Jul 16, 2015 | 37.38 | 37.45 | 37.06 | 37.23 | 896,529 | +0.09(+0.23%) |
Jul 15, 2015 | 37.30 | 37.39 | 37.04 | 37.15 | 1,158,411 | -0.07(-0.18%) |
Jul 14, 2015 | 37.35 | 37.41 | 37.09 | 37.21 | 1,189,300 | -0.21(-0.56%) |
Jul 13, 2015 | 37.31 | 37.46 | 37.18 | 37.42 | 846,873 | +0.32(+0.88%) |
Jul 10, 2015 | 37.29 | 37.29 | 36.80 | 37.10 | 1,062,727 | +0.41(+1.12%) |
Jul 09, 2015 | 37.03 | 37.06 | 36.66 | 36.69 | 1,399,003 | +0.18(+0.50%) |
Jul 08, 2015 | 36.74 | 36.91 | 36.42 | 36.51 | 1,116,655 | -0.62(-1.67%) |
Jul 07, 2015 | 36.89 | 37.24 | 36.52 | 37.13 | 1,403,064 | +0.25(+0.67%) |
Jul 06, 2015 | 36.52 | 37.04 | 36.47 | 36.88 | 1,350,373 | -0.09(-0.23%) |
Jul 02, 2015 | 37.13 | 36.97 | 36.97 | 36.97 | 929,738 | -0.15(-0.41%) |
Jul 01, 2015 | 37.20 | 37.42 | 36.90 | 37.12 | 1,418,608 | +0.32(+0.88%) |
Jun 30, 2015 | 36.90 | 36.94 | 36.56 | 36.79 | 1,989,658 | +0.32(+0.86%) |
Jun 29, 2015 | 36.78 | 37.04 | 36.44 | 36.48 | 1,360,795 | -0.75(-2.03%) |
Jun 26, 2015 | 37.18 | 37.27 | 36.89 | 37.23 | 1,977,227 | +0.20(+0.54%) |
Jun 25, 2015 | 37.79 | 37.79 | 37.00 | 37.03 | 1,165,479 | -0.36(-0.97%) |
Jun 24, 2015 | 37.74 | 37.79 | 37.39 | 37.40 | 1,248,725 | -0.41(-1.09%) |
Jun 23, 2015 | 37.93 | 37.96 | 37.73 | 37.81 | 1,148,904 | -0.04(-0.10%) |
Jun 22, 2015 | 37.82 | 37.98 | 37.66 | 37.84 | 1,404,746 | +0.32(+0.87%) |
Jun 19, 2015 | 37.62 | 37.83 | 37.48 | 37.52 | 1,694,582 | -0.36(-0.96%) |
Jun 18, 2015 | 37.93 | 38.05 | 37.72 | 37.88 | 1,731,460 | +0.17(+0.46%) |
Jun 17, 2015 | 37.99 | 38.04 | 37.69 | 37.71 | 1,379,094 | -0.07(-0.18%) |
Jun 16, 2015 | 37.66 | 37.91 | 37.61 | 37.78 | 1,494,416 | +0.03(+0.08%) |
Jun 15, 2015 | 37.87 | 38.05 | 37.56 | 37.75 | 1,237,433 | -0.48(-1.25%) |
Jun 12, 2015 | 38.53 | 38.53 | 38.09 | 38.23 | 930,045 | -0.44(-1.14%) |
Jun 11, 2015 | 38.82 | 38.90 | 38.55 | 38.67 | 851,469 | -0.11(-0.30%) |
Jun 10, 2015 | 38.12 | 38.88 | 38.02 | 38.78 | 1,380,381 | +0.89(+2.34%) |
Jun 09, 2015 | 37.93 | 38.21 | 37.83 | 37.89 | 964,877 | -0.06(-0.15%) |
Jun 08, 2015 | 38.28 | 38.45 | 37.95 | 37.95 | 1,049,647 | -0.39(-1.02%) |
Jun 05, 2015 | 38.49 | 38.68 | 38.28 | 38.34 | 1,053,865 | -0.01(-0.03%) |
Jun 04, 2015 | 38.74 | 38.87 | 38.28 | 38.35 | 1,051,927 | -0.56(-1.45%) |
Jun 03, 2015 | 38.64 | 39.09 | 38.40 | 38.91 | 1,187,791 | +0.29(+0.74%) |
Jun 02, 2015 | 38.18 | 38.83 | 38.12 | 38.63 | 1,203,347 | +0.40(+1.05%) |
Jun 01, 2015 | 38.42 | 38.55 | 38.07 | 38.23 | 1,099,777 | -0.11(-0.27%) |
May 29, 2015 | 38.52 | 38.52 | 38.20 | 38.33 | 2,367,748 | -0.20(-0.52%) |
May 28, 2015 | 38.27 | 38.58 | 38.05 | 38.53 | 948,550 | +0.16(+0.40%) |
May 27, 2015 | 38.22 | 38.44 | 38.05 | 38.38 | 896,975 | +0.17(+0.45%) |
May 26, 2015 | 38.66 | 38.83 | 38.17 | 38.21 | 1,259,612 | -0.62(-1.60%) |
May 22, 2015 | 39.03 | 38.83 | 38.83 | 38.83 | 643,432 | -0.33(-0.85%) |
May 21, 2015 | 39.23 | 39.36 | 39.12 | 39.16 | 929,273 | -0.11(-0.29%) |
May 20, 2015 | 39.38 | 39.38 | 39.04 | 39.27 | 1,082,953 | +0.07(+0.17%) |
May 19, 2015 | 39.19 | 39.19 | 39.02 | 39.21 | 996,944 | +0.05(+0.12%) |
May 18, 2015 | 38.78 | 39.25 | 38.74 | 39.16 | 960,586 | +0.39(+1.01%) |
May 15, 2015 | 38.99 | 39.10 | 38.75 | 38.77 | 1,087,785 | -0.25(-0.64%) |
May 14, 2015 | 38.90 | 39.04 | 38.66 | 39.02 | 1,136,661 | +0.31(+0.81%) |
May 13, 2015 | 39.05 | 39.15 | 38.65 | 38.70 | 1,384,333 | -0.36(-0.93%) |
May 12, 2015 | 39.10 | 39.31 | 38.94 | 39.06 | 712,926 | -0.19(-0.49%) |
May 11, 2015 | 39.46 | 39.51 | 39.13 | 39.25 | 1,398,820 | -0.26(-0.65%) |
May 08, 2015 | 39.57 | 39.65 | 39.22 | 39.51 | 1,094,584 | +0.19(+0.49%) |
May 07, 2015 | 39.22 | 39.55 | 38.93 | 39.32 | 786,615 | +0.12(+0.32%) |
May 06, 2015 | 39.49 | 39.57 | 38.99 | 39.20 | 674,997 | -0.17(-0.44%) |
May 05, 2015 | 39.66 | 39.87 | 39.27 | 39.37 | 913,855 | -0.38(-0.96%) |
May 04, 2015 | 39.68 | 40.03 | 39.43 | 39.75 | 841,969 | -0.06(-0.14%) |