Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.94 | 36.27 | 35.72 | 36.10 | 558,968 | +0.29(+0.81%) |
Jul 30, 2015 | 35.25 | 35.90 | 35.11 | 35.81 | 406,989 | +0.34(+0.97%) |
Jul 29, 2015 | 35.35 | 35.72 | 35.17 | 35.47 | 290,094 | +0.11(+0.31%) |
Jul 28, 2015 | 34.87 | 35.45 | 34.34 | 35.36 | 295,813 | +0.60(+1.74%) |
Jul 27, 2015 | 34.75 | 34.78 | 34.36 | 34.76 | 323,657 | -0.23(-0.67%) |
Jul 24, 2015 | 35.50 | 35.85 | 34.74 | 34.99 | 259,126 | -0.67(-1.87%) |
Jul 23, 2015 | 35.95 | 36.13 | 35.51 | 35.66 | 212,008 | -0.18(-0.50%) |
Jul 22, 2015 | 35.85 | 36.08 | 35.67 | 35.84 | 155,659 | -0.20(-0.55%) |
Jul 21, 2015 | 36.15 | 36.61 | 35.92 | 36.03 | 231,373 | -0.12(-0.32%) |
Jul 20, 2015 | 36.57 | 36.73 | 36.04 | 36.15 | 252,609 | -0.41(-1.13%) |
Jul 17, 2015 | 36.83 | 37.03 | 36.44 | 36.56 | 264,403 | -0.38(-1.02%) |
Jul 16, 2015 | 37.31 | 37.35 | 36.74 | 36.94 | 259,733 | -0.04(-0.10%) |
Jul 15, 2015 | 37.22 | 37.29 | 36.86 | 36.98 | 235,687 | -0.26(-0.70%) |
Jul 14, 2015 | 37.04 | 37.46 | 36.94 | 37.24 | 285,375 | +0.21(+0.56%) |
Jul 13, 2015 | 36.83 | 37.18 | 36.79 | 37.03 | 190,589 | +0.45(+1.23%) |
Jul 10, 2015 | 36.34 | 36.74 | 36.17 | 36.58 | 250,463 | +0.66(+1.85%) |
Jul 09, 2015 | 36.31 | 36.49 | 35.81 | 35.92 | 366,637 | +0.00(+0.00%) |
Jul 08, 2015 | 36.16 | 36.25 | 35.54 | 35.92 | 299,641 | -0.48(-1.31%) |
Jul 07, 2015 | 36.49 | 36.70 | 35.79 | 36.39 | 341,755 | -0.15(-0.42%) |
Jul 06, 2015 | 36.13 | 36.60 | 36.06 | 36.55 | 213,466 | +0.04(+0.12%) |
Jul 02, 2015 | 36.82 | 36.50 | 36.50 | 36.50 | 189,271 | -0.17(-0.47%) |
Jul 01, 2015 | 36.74 | 36.97 | 36.31 | 36.67 | 264,672 | +0.19(+0.52%) |
Jun 30, 2015 | 37.33 | 37.33 | 36.42 | 36.48 | 274,367 | -0.48(-1.29%) |
Jun 29, 2015 | 37.94 | 38.11 | 36.90 | 36.96 | 342,935 | -1.24(-3.24%) |
Jun 26, 2015 | 38.57 | 38.91 | 38.06 | 38.20 | 397,521 | +0.22(+0.57%) |
Jun 25, 2015 | 37.63 | 38.55 | 37.63 | 37.98 | 323,663 | +0.20(+0.52%) |
Jun 24, 2015 | 38.45 | 38.61 | 37.62 | 37.79 | 225,280 | -0.71(-1.84%) |
Jun 23, 2015 | 38.44 | 38.53 | 38.07 | 38.50 | 198,275 | +0.05(+0.14%) |
Jun 22, 2015 | 38.18 | 38.45 | 38.04 | 38.44 | 154,218 | +0.57(+1.52%) |
Jun 19, 2015 | 37.92 | 38.19 | 37.74 | 37.87 | 270,083 | -0.07(-0.19%) |
Jun 18, 2015 | 37.55 | 38.03 | 37.49 | 37.94 | 220,208 | +0.55(+1.47%) |
Jun 17, 2015 | 37.63 | 37.87 | 37.17 | 37.39 | 140,539 | -0.11(-0.29%) |
Jun 16, 2015 | 36.95 | 37.69 | 36.80 | 37.50 | 186,899 | +0.48(+1.31%) |
Jun 15, 2015 | 37.17 | 37.32 | 36.74 | 37.01 | 163,050 | -0.64(-1.69%) |
Jun 12, 2015 | 37.79 | 37.93 | 37.39 | 37.65 | 111,062 | -0.16(-0.43%) |
Jun 11, 2015 | 37.81 | 37.97 | 37.66 | 37.81 | 151,738 | +0.00(+0.00%) |
Jun 10, 2015 | 37.38 | 37.89 | 37.21 | 37.81 | 175,658 | +0.57(+1.52%) |
Jun 09, 2015 | 37.05 | 37.37 | 36.92 | 37.25 | 149,604 | +0.22(+0.61%) |
Jun 08, 2015 | 36.98 | 37.18 | 36.96 | 37.02 | 125,102 | -0.10(-0.27%) |
Jun 05, 2015 | 37.07 | 37.15 | 36.59 | 37.12 | 149,307 | +0.09(+0.24%) |
Jun 04, 2015 | 37.59 | 37.67 | 36.98 | 37.03 | 126,933 | -0.79(-2.09%) |
Jun 03, 2015 | 37.92 | 38.24 | 37.75 | 37.82 | 389,783 | +0.02(+0.05%) |
Jun 02, 2015 | 37.62 | 37.89 | 37.55 | 37.80 | 152,856 | +0.05(+0.14%) |
Jun 01, 2015 | 38.11 | 38.17 | 37.42 | 37.75 | 166,595 | -0.07(-0.19%) |
May 29, 2015 | 37.76 | 37.95 | 37.62 | 37.82 | 165,278 | +0.01(+0.02%) |
May 28, 2015 | 37.59 | 37.93 | 37.54 | 37.81 | 134,158 | +0.02(+0.05%) |
May 27, 2015 | 37.54 | 37.90 | 37.34 | 37.80 | 146,315 | +0.26(+0.69%) |
May 26, 2015 | 37.86 | 37.86 | 37.30 | 37.53 | 133,384 | -0.53(-1.39%) |
May 22, 2015 | 38.45 | 38.06 | 38.06 | 38.06 | 90,627 | -0.41(-1.07%) |
May 21, 2015 | 38.67 | 38.73 | 38.22 | 38.48 | 114,440 | -0.23(-0.60%) |
May 20, 2015 | 38.55 | 38.93 | 38.29 | 38.71 | 196,151 | +0.24(+0.63%) |
May 19, 2015 | 38.02 | 38.54 | 37.83 | 38.47 | 200,998 | +0.40(+1.06%) |
May 18, 2015 | 37.78 | 38.17 | 37.59 | 38.06 | 128,345 | +0.26(+0.69%) |
May 15, 2015 | 37.98 | 37.99 | 37.55 | 37.80 | 126,329 | -0.13(-0.36%) |
May 14, 2015 | 37.51 | 38.02 | 37.19 | 37.94 | 167,953 | +0.68(+1.83%) |
May 13, 2015 | 37.53 | 37.62 | 37.04 | 37.26 | 206,753 | -0.22(-0.60%) |
May 12, 2015 | 38.06 | 38.07 | 37.14 | 37.48 | 192,326 | -0.79(-2.07%) |
May 11, 2015 | 37.43 | 38.43 | 37.36 | 38.27 | 407,048 | +0.93(+2.50%) |
May 08, 2015 | 38.60 | 38.60 | 36.40 | 37.34 | 904,903 | -0.73(-1.91%) |
May 07, 2015 | 37.90 | 38.42 | 37.84 | 38.06 | 165,297 | +0.06(+0.17%) |
May 06, 2015 | 38.08 | 38.09 | 37.71 | 38.00 | 183,527 | +0.12(+0.31%) |
May 05, 2015 | 37.81 | 38.41 | 37.73 | 37.89 | 354,462 | -0.04(-0.12%) |
May 04, 2015 | 37.49 | 38.21 | 37.49 | 37.93 | 247,713 | +0.46(+1.22%) |