Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 32.68 | 32.94 | 32.31 | 32.87 | 1,566,194 | +0.58(+1.78%) |
Jul 30, 2015 | 32.24 | 32.35 | 31.78 | 32.29 | 2,061,930 | -0.17(-0.52%) |
Jul 29, 2015 | 32.38 | 32.82 | 32.31 | 32.46 | 989,617 | +0.10(+0.32%) |
Jul 28, 2015 | 32.41 | 32.59 | 32.15 | 32.36 | 1,811,883 | +0.10(+0.32%) |
Jul 27, 2015 | 33.07 | 33.10 | 32.13 | 32.25 | 2,619,638 | -0.88(-2.65%) |
Jul 24, 2015 | 32.97 | 33.31 | 32.95 | 33.13 | 1,596,674 | -0.04(-0.11%) |
Jul 23, 2015 | 33.17 | 33.37 | 33.08 | 33.17 | 1,729,053 | +0.02(+0.06%) |
Jul 22, 2015 | 33.23 | 33.37 | 33.02 | 33.15 | 2,854,349 | -0.29(-0.87%) |
Jul 21, 2015 | 33.54 | 33.57 | 33.37 | 33.44 | 966,971 | -0.02(-0.06%) |
Jul 20, 2015 | 33.58 | 33.59 | 33.37 | 33.46 | 1,794,370 | -0.30(-0.89%) |
Jul 17, 2015 | 34.04 | 34.23 | 33.71 | 33.76 | 1,355,154 | -0.33(-0.97%) |
Jul 16, 2015 | 34.22 | 34.35 | 33.98 | 34.09 | 2,372,777 | -0.08(-0.22%) |
Jul 15, 2015 | 33.94 | 34.25 | 33.85 | 34.17 | 1,408,259 | +0.15(+0.44%) |
Jul 14, 2015 | 34.23 | 34.31 | 33.93 | 34.02 | 2,146,282 | -0.16(-0.47%) |
Jul 13, 2015 | 33.76 | 34.25 | 33.51 | 34.18 | 1,983,778 | +0.66(+1.97%) |
Jul 10, 2015 | 33.15 | 33.73 | 33.11 | 33.52 | 1,908,859 | +0.18(+0.54%) |
Jul 09, 2015 | 33.87 | 34.01 | 33.24 | 33.34 | 2,838,830 | -0.28(-0.84%) |
Jul 08, 2015 | 34.00 | 34.07 | 33.27 | 33.62 | 3,862,631 | -0.83(-2.41%) |
Jul 07, 2015 | 34.15 | 34.60 | 33.55 | 34.45 | 9,253,939 | -1.68(-4.64%) |
Jul 06, 2015 | 36.53 | 36.73 | 35.81 | 36.13 | 2,372,431 | -0.73(-1.97%) |
Jul 02, 2015 | 36.49 | 36.86 | 36.86 | 36.86 | 1,607,811 | +0.60(+1.66%) |
Jul 01, 2015 | 36.69 | 36.73 | 36.16 | 36.25 | 1,603,817 | -0.35(-0.95%) |
Jun 30, 2015 | 36.43 | 36.69 | 36.07 | 36.60 | 1,332,438 | +0.43(+1.20%) |
Jun 29, 2015 | 36.85 | 37.09 | 36.09 | 36.17 | 1,016,683 | -1.08(-2.91%) |
Jun 26, 2015 | 37.36 | 37.69 | 37.17 | 37.25 | 1,027,731 | -0.19(-0.50%) |
Jun 25, 2015 | 37.35 | 37.76 | 37.19 | 37.44 | 1,649,486 | +0.23(+0.61%) |
Jun 24, 2015 | 37.05 | 37.25 | 36.90 | 37.21 | 2,124,532 | +0.17(+0.46%) |
Jun 23, 2015 | 36.93 | 37.23 | 36.74 | 37.04 | 1,195,009 | +0.04(+0.10%) |
Jun 22, 2015 | 37.22 | 37.30 | 36.96 | 37.01 | 1,435,675 | +0.08(+0.23%) |
Jun 19, 2015 | 36.37 | 37.32 | 36.23 | 36.92 | 1,682,123 | +0.58(+1.61%) |
Jun 18, 2015 | 36.74 | 36.75 | 36.19 | 36.34 | 1,202,929 | -0.25(-0.70%) |
Jun 17, 2015 | 36.61 | 36.74 | 36.36 | 36.59 | 1,758,640 | -0.05(-0.13%) |
Jun 16, 2015 | 36.35 | 36.72 | 36.28 | 36.64 | 1,035,411 | +0.18(+0.49%) |
Jun 15, 2015 | 36.35 | 36.53 | 35.80 | 36.46 | 1,427,323 | +0.02(+0.05%) |
Jun 12, 2015 | 36.25 | 36.52 | 35.97 | 36.44 | 1,437,482 | +0.09(+0.26%) |
Jun 11, 2015 | 35.29 | 36.64 | 35.29 | 36.35 | 2,438,630 | +1.05(+2.96%) |
Jun 10, 2015 | 35.16 | 35.42 | 35.16 | 35.30 | 2,371,464 | +0.31(+0.89%) |
Jun 09, 2015 | 34.97 | 34.99 | 34.40 | 34.99 | 1,622,966 | +0.14(+0.41%) |
Jun 08, 2015 | 34.74 | 34.97 | 34.69 | 34.85 | 1,306,447 | -0.09(-0.27%) |
Jun 05, 2015 | 35.15 | 35.25 | 34.78 | 34.94 | 1,722,274 | -0.22(-0.62%) |
Jun 04, 2015 | 35.76 | 35.91 | 34.98 | 35.16 | 1,812,008 | -0.77(-2.15%) |
Jun 03, 2015 | 36.61 | 36.74 | 35.87 | 35.93 | 4,060,988 | -0.58(-1.60%) |
Jun 02, 2015 | 35.96 | 36.75 | 35.86 | 36.52 | 2,072,098 | +0.57(+1.57%) |
Jun 01, 2015 | 35.74 | 36.09 | 35.67 | 35.95 | 2,451,900 | +0.26(+0.74%) |
May 29, 2015 | 35.78 | 35.88 | 35.56 | 35.69 | 4,189,735 | -0.27(-0.76%) |
May 28, 2015 | 35.32 | 35.97 | 35.21 | 35.96 | 2,385,462 | +0.57(+1.61%) |
May 27, 2015 | 34.82 | 35.44 | 34.81 | 35.39 | 2,550,814 | +0.41(+1.18%) |
May 26, 2015 | 34.94 | 35.09 | 34.59 | 34.98 | 2,296,388 | -0.11(-0.32%) |
May 22, 2015 | 34.05 | 35.09 | 35.09 | 35.09 | 2,068,399 | +1.06(+3.12%) |
May 21, 2015 | 34.22 | 34.56 | 34.01 | 34.03 | 1,723,328 | -0.24(-0.71%) |
May 20, 2015 | 34.50 | 34.70 | 34.25 | 34.27 | 768,169 | -0.23(-0.65%) |
May 19, 2015 | 34.52 | 34.66 | 34.40 | 34.50 | 879,128 | -0.03(-0.08%) |
May 18, 2015 | 34.45 | 34.66 | 34.10 | 34.53 | 1,271,521 | -0.09(-0.27%) |
May 15, 2015 | 34.31 | 34.62 | 34.14 | 34.62 | 1,389,523 | +0.31(+0.90%) |
May 14, 2015 | 34.20 | 34.58 | 34.09 | 34.31 | 1,040,599 | +0.30(+0.88%) |
May 13, 2015 | 34.26 | 34.32 | 33.92 | 34.01 | 1,190,385 | +0.00(+0.00%) |
May 12, 2015 | 33.91 | 34.11 | 33.80 | 34.01 | 1,149,090 | -0.12(-0.36%) |
May 11, 2015 | 34.35 | 34.44 | 33.89 | 34.13 | 1,580,938 | -0.20(-0.58%) |
May 08, 2015 | 33.93 | 34.43 | 33.84 | 34.33 | 2,083,949 | +0.87(+2.61%) |
May 07, 2015 | 33.42 | 33.76 | 33.36 | 33.45 | 1,566,638 | +0.08(+0.25%) |
May 06, 2015 | 33.63 | 33.79 | 33.29 | 33.37 | 1,341,628 | -0.23(-0.67%) |
May 05, 2015 | 34.38 | 34.52 | 33.28 | 33.60 | 1,812,886 | -0.81(-2.35%) |
May 04, 2015 | 34.58 | 34.83 | 34.28 | 34.40 | 2,238,569 | -0.25(-0.73%) |