Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.47 | 35.47 | 35.24 | 35.35 | 2,586,709 | +0.00(+0.00%) |
Jul 30, 2015 | 34.95 | 35.38 | 34.85 | 35.35 | 1,439,286 | +0.26(+0.75%) |
Jul 29, 2015 | 34.95 | 35.12 | 34.90 | 35.09 | 1,412,605 | +0.12(+0.33%) |
Jul 28, 2015 | 34.52 | 34.99 | 34.38 | 34.98 | 1,831,670 | +0.56(+1.64%) |
Jul 27, 2015 | 34.35 | 34.50 | 34.26 | 34.41 | 1,847,095 | -0.03(-0.09%) |
Jul 24, 2015 | 34.45 | 34.62 | 34.28 | 34.44 | 1,397,015 | -0.09(-0.26%) |
Jul 23, 2015 | 34.69 | 34.78 | 34.49 | 34.53 | 1,048,461 | -0.16(-0.45%) |
Jul 22, 2015 | 34.55 | 34.78 | 34.49 | 34.69 | 1,396,442 | +0.12(+0.35%) |
Jul 21, 2015 | 34.54 | 34.69 | 34.45 | 34.57 | 1,811,934 | +0.07(+0.21%) |
Jul 20, 2015 | 34.49 | 34.59 | 34.36 | 34.49 | 935,773 | +0.00(+0.00%) |
Jul 17, 2015 | 34.61 | 34.74 | 34.35 | 34.49 | 1,038,818 | -0.25(-0.73%) |
Jul 16, 2015 | 34.71 | 34.82 | 34.59 | 34.75 | 1,077,148 | +0.25(+0.71%) |
Jul 15, 2015 | 34.82 | 34.82 | 34.47 | 34.50 | 821,875 | -0.30(-0.85%) |
Jul 14, 2015 | 34.76 | 34.92 | 34.71 | 34.80 | 927,190 | +0.05(+0.15%) |
Jul 13, 2015 | 34.73 | 34.76 | 34.61 | 34.75 | 874,648 | +0.26(+0.75%) |
Jul 10, 2015 | 34.25 | 34.68 | 34.25 | 34.49 | 1,577,879 | +0.26(+0.77%) |
Jul 09, 2015 | 34.52 | 34.59 | 34.20 | 34.23 | 2,290,583 | +0.07(+0.20%) |
Jul 08, 2015 | 34.39 | 34.55 | 34.10 | 34.16 | 2,219,075 | -0.41(-1.18%) |
Jul 07, 2015 | 34.05 | 34.58 | 33.78 | 34.56 | 1,796,295 | +0.51(+1.50%) |
Jul 06, 2015 | 34.19 | 34.36 | 33.88 | 34.05 | 2,300,947 | -0.24(-0.71%) |
Jul 02, 2015 | 34.13 | 34.30 | 34.30 | 34.30 | 2,902,519 | +0.17(+0.49%) |
Jul 01, 2015 | 33.56 | 34.17 | 33.39 | 34.13 | 4,980,029 | -0.59(-1.70%) |
Jun 30, 2015 | 34.53 | 34.90 | 34.49 | 34.72 | 2,756,395 | +0.34(+0.99%) |
Jun 29, 2015 | 34.94 | 34.82 | 34.37 | 34.38 | 1,599,691 | -0.56(-1.60%) |
Jun 26, 2015 | 35.08 | 35.13 | 34.85 | 34.94 | 1,555,333 | -0.04(-0.11%) |
Jun 25, 2015 | 35.34 | 35.34 | 34.89 | 34.98 | 1,356,579 | +0.06(+0.16%) |
Jun 24, 2015 | 34.80 | 35.28 | 34.80 | 34.92 | 3,217,288 | +0.50(+1.45%) |
Jun 23, 2015 | 34.43 | 34.50 | 34.32 | 34.43 | 1,625,429 | +0.02(+0.06%) |
Jun 22, 2015 | 34.10 | 34.59 | 34.07 | 34.41 | 1,060,028 | +0.42(+1.22%) |
Jun 19, 2015 | 33.89 | 34.13 | 33.88 | 33.99 | 1,148,003 | +0.06(+0.16%) |
Jun 18, 2015 | 33.68 | 34.11 | 33.57 | 33.93 | 1,130,122 | +0.36(+1.07%) |
Jun 17, 2015 | 33.58 | 33.70 | 33.40 | 33.57 | 719,204 | +0.03(+0.09%) |
Jun 16, 2015 | 33.03 | 33.56 | 32.99 | 33.54 | 908,602 | +0.59(+1.80%) |
Jun 15, 2015 | 32.84 | 33.16 | 32.70 | 32.95 | 1,256,387 | -0.06(-0.19%) |
Jun 12, 2015 | 32.99 | 33.12 | 32.89 | 33.02 | 590,766 | -0.07(-0.22%) |
Jun 11, 2015 | 33.11 | 33.19 | 33.03 | 33.09 | 731,038 | +0.01(+0.04%) |
Jun 10, 2015 | 32.88 | 33.14 | 32.88 | 33.08 | 690,839 | +0.25(+0.76%) |
Jun 09, 2015 | 32.95 | 33.04 | 32.82 | 32.83 | 755,879 | -0.07(-0.22%) |
Jun 08, 2015 | 32.86 | 33.01 | 32.67 | 32.90 | 950,814 | -0.01(-0.03%) |
Jun 05, 2015 | 33.09 | 33.23 | 32.67 | 32.91 | 1,783,783 | -0.21(-0.63%) |
Jun 04, 2015 | 33.45 | 33.47 | 33.08 | 33.12 | 1,057,162 | -0.34(-1.01%) |
Jun 03, 2015 | 33.55 | 33.60 | 33.25 | 33.46 | 1,045,443 | -0.00(-0.01%) |
Jun 02, 2015 | 33.52 | 33.55 | 33.25 | 33.46 | 881,312 | -0.13(-0.38%) |
Jun 01, 2015 | 33.75 | 33.84 | 33.46 | 33.59 | 756,144 | -0.08(-0.24%) |
May 29, 2015 | 33.84 | 33.84 | 33.65 | 33.67 | 1,040,300 | -0.16(-0.47%) |
May 28, 2015 | 33.84 | 33.89 | 33.62 | 33.83 | 709,287 | +0.02(+0.05%) |
May 27, 2015 | 33.63 | 33.87 | 33.54 | 33.81 | 1,266,983 | +0.20(+0.60%) |
May 26, 2015 | 33.80 | 33.88 | 33.46 | 33.61 | 747,828 | -0.18(-0.53%) |
May 22, 2015 | 33.95 | 33.79 | 33.79 | 33.79 | 740,900 | -0.26(-0.76%) |
May 21, 2015 | 34.01 | 34.09 | 33.88 | 34.05 | 1,008,845 | +0.07(+0.21%) |
May 20, 2015 | 34.14 | 34.14 | 33.92 | 33.98 | 852,191 | -0.17(-0.50%) |
May 19, 2015 | 33.87 | 34.21 | 33.80 | 34.15 | 1,108,634 | +0.26(+0.77%) |
May 18, 2015 | 33.94 | 33.98 | 33.75 | 33.89 | 787,340 | -0.14(-0.42%) |
May 15, 2015 | 33.88 | 34.04 | 33.84 | 34.03 | 1,064,087 | +0.16(+0.48%) |
May 14, 2015 | 33.32 | 33.88 | 33.30 | 33.86 | 1,436,644 | +0.75(+2.27%) |
May 13, 2015 | 33.26 | 33.44 | 33.07 | 33.11 | 1,037,761 | -0.12(-0.35%) |
May 12, 2015 | 32.84 | 33.28 | 32.74 | 33.23 | 1,605,935 | +0.24(+0.73%) |
May 11, 2015 | 32.97 | 33.19 | 32.93 | 32.99 | 1,122,990 | -0.07(-0.22%) |
May 08, 2015 | 33.09 | 33.28 | 32.93 | 33.06 | 994,363 | +0.21(+0.64%) |
May 07, 2015 | 32.47 | 32.93 | 32.36 | 32.85 | 1,281,074 | +0.35(+1.07%) |
May 06, 2015 | 32.62 | 32.72 | 32.25 | 32.50 | 1,016,075 | -0.02(-0.05%) |
May 05, 2015 | 32.73 | 32.91 | 32.42 | 32.52 | 1,073,834 | -0.30(-0.93%) |
May 04, 2015 | 32.59 | 32.93 | 32.56 | 32.83 | 858,467 | +0.16(+0.49%) |