Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.05 | 38.84 | 37.85 | 38.73 | 954,651 | +0.68(+1.79%) |
Jul 30, 2015 | 37.95 | 38.15 | 37.56 | 38.05 | 837,701 | +0.01(+0.03%) |
Jul 29, 2015 | 37.66 | 38.31 | 37.41 | 38.04 | 621,172 | +0.36(+0.96%) |
Jul 28, 2015 | 36.83 | 37.98 | 36.49 | 37.68 | 1,045,662 | +0.88(+2.39%) |
Jul 27, 2015 | 36.96 | 36.97 | 36.48 | 36.80 | 590,083 | -0.42(-1.13%) |
Jul 24, 2015 | 37.64 | 37.76 | 36.98 | 37.22 | 720,838 | -0.38(-1.01%) |
Jul 23, 2015 | 37.70 | 37.77 | 37.37 | 37.60 | 503,651 | +0.02(+0.05%) |
Jul 22, 2015 | 37.60 | 37.89 | 37.51 | 37.58 | 670,144 | -0.23(-0.61%) |
Jul 21, 2015 | 37.46 | 37.85 | 37.45 | 37.81 | 664,617 | +0.36(+0.96%) |
Jul 20, 2015 | 37.41 | 37.89 | 37.38 | 37.45 | 568,761 | -0.01(-0.03%) |
Jul 17, 2015 | 37.45 | 37.83 | 37.19 | 37.46 | 712,754 | +0.14(+0.38%) |
Jul 16, 2015 | 37.01 | 37.51 | 36.91 | 37.32 | 632,508 | +0.41(+1.11%) |
Jul 15, 2015 | 37.44 | 37.83 | 36.88 | 36.91 | 592,097 | -0.46(-1.23%) |
Jul 14, 2015 | 36.96 | 37.37 | 36.83 | 37.37 | 647,612 | +0.37(+1.00%) |
Jul 13, 2015 | 36.96 | 37.24 | 36.62 | 37.00 | 601,191 | +0.32(+0.87%) |
Jul 10, 2015 | 36.17 | 36.73 | 36.06 | 36.68 | 422,732 | +0.79(+2.20%) |
Jul 09, 2015 | 36.11 | 36.33 | 35.68 | 35.89 | 518,376 | +0.10(+0.28%) |
Jul 08, 2015 | 35.73 | 35.97 | 35.34 | 35.79 | 745,516 | -0.06(-0.17%) |
Jul 07, 2015 | 36.04 | 36.24 | 35.29 | 35.85 | 1,429,906 | -0.22(-0.61%) |
Jul 06, 2015 | 36.32 | 36.55 | 35.98 | 36.07 | 2,476,907 | -0.44(-1.21%) |
Jul 02, 2015 | 36.62 | 36.51 | 36.51 | 36.51 | 1,157,300 | +0.07(+0.19%) |
Jul 01, 2015 | 36.65 | 36.74 | 36.29 | 36.44 | 998,030 | +0.27(+0.75%) |
Jun 30, 2015 | 35.46 | 36.34 | 35.18 | 36.17 | 1,266,355 | +0.89(+2.52%) |
Jun 29, 2015 | 35.94 | 36.13 | 35.27 | 35.28 | 841,576 | -1.01(-2.78%) |
Jun 26, 2015 | 35.75 | 36.34 | 35.64 | 36.29 | 4,158,664 | +0.43(+1.20%) |
Jun 25, 2015 | 35.33 | 35.89 | 35.24 | 35.86 | 1,222,513 | +0.48(+1.36%) |
Jun 24, 2015 | 35.90 | 36.00 | 35.28 | 35.38 | 1,501,694 | -0.42(-1.17%) |
Jun 23, 2015 | 35.87 | 36.00 | 35.78 | 35.80 | 1,229,857 | +0.02(+0.06%) |
Jun 22, 2015 | 35.67 | 35.98 | 35.50 | 35.78 | 1,275,578 | +0.14(+0.39%) |
Jun 19, 2015 | 35.25 | 35.66 | 35.11 | 35.64 | 1,230,437 | +0.45(+1.28%) |
Jun 18, 2015 | 34.82 | 35.31 | 34.72 | 35.19 | 1,036,119 | +0.39(+1.12%) |
Jun 17, 2015 | 34.98 | 35.10 | 34.53 | 34.80 | 1,292,495 | -0.02(-0.06%) |
Jun 16, 2015 | 34.63 | 34.94 | 34.52 | 34.82 | 998,670 | +0.15(+0.43%) |
Jun 15, 2015 | 34.88 | 34.93 | 34.50 | 34.67 | 1,571,524 | +0.06(+0.17%) |
Jun 12, 2015 | 34.82 | 34.93 | 34.57 | 34.61 | 943,174 | -0.18(-0.52%) |
Jun 11, 2015 | 34.71 | 34.95 | 34.60 | 34.79 | 1,232,614 | +0.19(+0.55%) |
Jun 10, 2015 | 34.43 | 34.75 | 34.39 | 34.60 | 1,962,047 | +0.14(+0.41%) |
Jun 09, 2015 | 34.06 | 34.46 | 33.96 | 34.46 | 1,373,644 | +0.43(+1.26%) |
Jun 08, 2015 | 33.81 | 34.16 | 33.81 | 34.03 | 1,761,582 | +0.28(+0.83%) |
Jun 05, 2015 | 33.49 | 33.91 | 33.21 | 33.75 | 1,841,216 | +0.23(+0.69%) |
Jun 04, 2015 | 33.62 | 33.80 | 33.23 | 33.52 | 1,572,917 | -0.24(-0.71%) |
Jun 03, 2015 | 33.66 | 33.79 | 33.40 | 33.76 | 1,636,759 | +0.13(+0.39%) |
Jun 02, 2015 | 33.64 | 33.75 | 33.26 | 33.63 | 1,705,837 | -0.12(-0.36%) |
Jun 01, 2015 | 33.60 | 33.90 | 33.60 | 33.75 | 1,373,874 | +0.16(+0.48%) |
May 29, 2015 | 33.54 | 33.83 | 33.50 | 33.59 | 3,395,207 | -0.08(-0.24%) |
May 28, 2015 | 33.82 | 34.00 | 33.43 | 33.67 | 12,032,770 | -0.68(-1.98%) |
May 27, 2015 | 35.00 | 35.33 | 34.20 | 34.35 | 1,355,121 | -1.13(-3.18%) |
May 26, 2015 | 36.00 | 36.00 | 35.17 | 35.48 | 506,063 | -0.52(-1.44%) |
May 22, 2015 | 36.37 | 36.00 | 36.00 | 36.00 | 478,500 | -0.46(-1.26%) |
May 21, 2015 | 36.88 | 37.05 | 36.34 | 36.46 | 257,156 | -0.51(-1.38%) |
May 20, 2015 | 37.02 | 37.30 | 36.67 | 36.97 | 248,127 | +0.01(+0.03%) |
May 19, 2015 | 36.33 | 37.09 | 36.22 | 36.96 | 372,742 | +0.73(+2.01%) |
May 18, 2015 | 36.00 | 36.84 | 35.91 | 36.23 | 458,688 | +0.15(+0.42%) |
May 15, 2015 | 36.00 | 36.66 | 35.89 | 36.08 | 380,404 | +0.10(+0.28%) |
May 14, 2015 | 35.19 | 36.26 | 35.14 | 35.98 | 493,406 | +0.82(+2.33%) |
May 13, 2015 | 35.06 | 35.51 | 34.91 | 35.16 | 344,080 | -0.02(-0.06%) |
May 12, 2015 | 34.96 | 35.23 | 34.50 | 35.18 | 547,301 | +0.04(+0.11%) |
May 11, 2015 | 35.08 | 35.48 | 35.08 | 35.14 | 166,379 | +0.00(+0.00%) |
May 08, 2015 | 34.92 | 35.34 | 34.79 | 35.14 | 176,728 | +0.39(+1.12%) |
May 07, 2015 | 34.63 | 35.05 | 34.51 | 34.75 | 331,283 | +0.21(+0.61%) |
May 06, 2015 | 34.91 | 34.91 | 34.17 | 34.54 | 450,991 | -0.08(-0.23%) |
May 05, 2015 | 34.84 | 35.08 | 34.60 | 34.62 | 317,351 | -0.20(-0.57%) |
May 04, 2015 | 35.49 | 35.54 | 34.69 | 34.82 | 396,294 | -0.55(-1.55%) |