Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.07 | 39.50 | 38.74 | 39.16 | 3,538,613 | +0.09(+0.23%) |
Jul 30, 2015 | 37.06 | 40.20 | 36.67 | 39.07 | 11,946,069 | +1.72(+4.61%) |
Jul 29, 2015 | 37.34 | 37.50 | 36.72 | 37.35 | 2,864,417 | +0.02(+0.04%) |
Jul 28, 2015 | 36.94 | 37.48 | 36.38 | 37.33 | 2,630,311 | +0.25(+0.68%) |
Jul 27, 2015 | 37.34 | 37.34 | 36.40 | 37.08 | 2,638,269 | -0.66(-1.74%) |
Jul 24, 2015 | 38.07 | 38.25 | 37.37 | 37.74 | 2,948,192 | -0.18(-0.47%) |
Jul 23, 2015 | 38.22 | 38.55 | 37.88 | 37.92 | 4,110,179 | -0.40(-1.04%) |
Jul 22, 2015 | 37.53 | 38.53 | 37.04 | 38.32 | 4,907,842 | +0.81(+2.16%) |
Jul 21, 2015 | 37.64 | 37.92 | 37.28 | 37.50 | 2,198,162 | +0.18(+0.48%) |
Jul 20, 2015 | 37.64 | 37.96 | 37.28 | 37.33 | 2,641,140 | -0.35(-0.93%) |
Jul 17, 2015 | 37.63 | 37.93 | 37.32 | 37.67 | 2,885,166 | +0.06(+0.15%) |
Jul 16, 2015 | 36.88 | 37.73 | 36.85 | 37.62 | 3,412,053 | +1.00(+2.73%) |
Jul 15, 2015 | 37.07 | 37.59 | 36.57 | 36.62 | 3,234,016 | -0.80(-2.15%) |
Jul 14, 2015 | 37.16 | 37.78 | 37.11 | 37.42 | 3,547,062 | +0.35(+0.94%) |
Jul 13, 2015 | 37.06 | 37.41 | 36.94 | 37.07 | 4,792,888 | +0.35(+0.95%) |
Jul 10, 2015 | 36.23 | 36.84 | 36.12 | 36.72 | 4,016,441 | +0.79(+2.19%) |
Jul 09, 2015 | 36.44 | 36.61 | 35.89 | 35.94 | 4,011,214 | -0.24(-0.67%) |
Jul 08, 2015 | 36.71 | 36.94 | 35.99 | 36.18 | 3,891,944 | -0.62(-1.70%) |
Jul 07, 2015 | 36.54 | 36.90 | 35.58 | 36.81 | 4,531,197 | +0.15(+0.42%) |
Jul 06, 2015 | 36.02 | 36.85 | 35.82 | 36.65 | 3,696,512 | +0.28(+0.78%) |
Jul 02, 2015 | 35.62 | 36.37 | 36.37 | 36.37 | 4,564,217 | +0.69(+1.93%) |
Jul 01, 2015 | 34.78 | 35.88 | 34.63 | 35.68 | 6,401,593 | +1.04(+3.00%) |
Jun 30, 2015 | 33.94 | 34.71 | 33.94 | 34.64 | 3,913,800 | +1.05(+3.14%) |
Jun 29, 2015 | 33.54 | 34.19 | 33.46 | 33.58 | 3,028,997 | -0.37(-1.08%) |
Jun 26, 2015 | 33.70 | 34.27 | 33.57 | 33.95 | 2,961,566 | +0.26(+0.77%) |
Jun 25, 2015 | 33.90 | 34.06 | 33.58 | 33.69 | 2,081,431 | -0.27(-0.79%) |
Jun 24, 2015 | 34.12 | 34.36 | 33.78 | 33.96 | 2,076,141 | -0.26(-0.76%) |
Jun 23, 2015 | 33.69 | 34.30 | 33.65 | 34.22 | 2,012,948 | +0.57(+1.69%) |
Jun 22, 2015 | 34.13 | 34.30 | 33.56 | 33.65 | 3,412,963 | -0.35(-1.03%) |
Jun 19, 2015 | 33.98 | 34.61 | 33.91 | 34.00 | 2,983,051 | -0.10(-0.29%) |
Jun 18, 2015 | 33.68 | 34.64 | 33.52 | 34.10 | 3,518,865 | +0.58(+1.72%) |
Jun 17, 2015 | 33.53 | 33.96 | 33.33 | 33.52 | 2,108,502 | +0.19(+0.56%) |
Jun 16, 2015 | 33.00 | 33.35 | 32.80 | 33.33 | 1,663,376 | +0.28(+0.86%) |
Jun 15, 2015 | 32.88 | 33.34 | 32.76 | 33.05 | 1,473,556 | -0.09(-0.27%) |
Jun 12, 2015 | 33.46 | 33.57 | 32.99 | 33.14 | 2,202,112 | -0.54(-1.59%) |
Jun 11, 2015 | 33.37 | 34.07 | 33.28 | 33.67 | 1,993,319 | +0.25(+0.75%) |
Jun 10, 2015 | 33.24 | 33.84 | 33.21 | 33.42 | 3,160,706 | +0.38(+1.15%) |
Jun 09, 2015 | 33.32 | 33.50 | 32.94 | 33.04 | 2,385,546 | -0.15(-0.44%) |
Jun 08, 2015 | 33.28 | 33.59 | 32.97 | 33.19 | 2,887,561 | -0.28(-0.85%) |
Jun 05, 2015 | 32.64 | 33.62 | 32.64 | 33.47 | 3,159,680 | +0.80(+2.46%) |
Jun 04, 2015 | 32.49 | 32.94 | 32.32 | 32.67 | 3,329,852 | -0.11(-0.35%) |
Jun 03, 2015 | 32.85 | 32.98 | 32.46 | 32.78 | 2,719,192 | -0.18(-0.54%) |
Jun 02, 2015 | 33.22 | 33.28 | 32.39 | 32.96 | 3,914,436 | -0.35(-1.06%) |
Jun 01, 2015 | 33.49 | 33.97 | 33.23 | 33.31 | 3,338,552 | -0.21(-0.62%) |
May 29, 2015 | 33.81 | 34.48 | 33.36 | 33.52 | 3,720,690 | -0.33(-0.97%) |
May 28, 2015 | 33.41 | 34.04 | 33.19 | 33.85 | 2,962,894 | +0.39(+1.18%) |
May 27, 2015 | 33.93 | 34.12 | 33.35 | 33.46 | 3,701,150 | -0.11(-0.34%) |
May 26, 2015 | 34.25 | 34.39 | 33.49 | 33.57 | 2,533,432 | -0.94(-2.73%) |
May 22, 2015 | 34.26 | 34.51 | 34.51 | 34.51 | 2,219,705 | +0.00(+0.00%) |
May 21, 2015 | 34.41 | 34.67 | 34.18 | 34.51 | 2,490,644 | +0.09(+0.26%) |
May 20, 2015 | 34.53 | 34.78 | 34.30 | 34.42 | 1,976,810 | -0.14(-0.40%) |
May 19, 2015 | 34.69 | 34.84 | 34.37 | 34.56 | 2,111,955 | -0.35(-0.99%) |
May 18, 2015 | 34.65 | 35.18 | 34.19 | 34.91 | 3,026,296 | +0.26(+0.74%) |
May 15, 2015 | 34.47 | 34.83 | 34.07 | 34.65 | 2,762,881 | -0.08(-0.23%) |
May 14, 2015 | 33.71 | 34.77 | 33.56 | 34.73 | 3,396,379 | +1.22(+3.63%) |
May 13, 2015 | 32.89 | 33.64 | 32.79 | 33.52 | 2,511,707 | +0.68(+2.08%) |
May 12, 2015 | 33.27 | 33.27 | 32.57 | 32.83 | 2,252,802 | -0.45(-1.35%) |
May 11, 2015 | 33.92 | 33.92 | 32.88 | 33.28 | 2,562,877 | -0.72(-2.13%) |
May 08, 2015 | 33.56 | 34.27 | 32.93 | 34.01 | 3,980,204 | +0.48(+1.44%) |
May 07, 2015 | 32.04 | 33.76 | 31.91 | 33.52 | 5,773,608 | +1.72(+5.42%) |
May 06, 2015 | 32.56 | 33.16 | 31.31 | 31.80 | 5,474,357 | +0.33(+1.05%) |
May 05, 2015 | 31.37 | 31.64 | 31.30 | 31.47 | 2,386,859 | +0.12(+0.39%) |
May 04, 2015 | 32.02 | 31.96 | 31.20 | 31.35 | 1,835,699 | -0.61(-1.91%) |