Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.96 | 37.11 | 36.73 | 36.75 | 6,752,291 | -0.02(-0.07%) |
Jul 30, 2015 | 36.20 | 36.81 | 36.04 | 36.78 | 5,631,564 | +0.46(+1.28%) |
Jul 29, 2015 | 35.91 | 36.31 | 35.71 | 36.31 | 3,593,775 | +0.36(+1.01%) |
Jul 28, 2015 | 35.53 | 35.99 | 35.21 | 35.95 | 3,928,300 | +0.59(+1.66%) |
Jul 27, 2015 | 35.22 | 35.42 | 34.93 | 35.36 | 3,099,882 | -0.18(-0.51%) |
Jul 24, 2015 | 35.73 | 35.86 | 35.49 | 35.54 | 2,605,033 | -0.20(-0.56%) |
Jul 23, 2015 | 35.71 | 36.05 | 35.52 | 35.74 | 2,554,901 | +0.00(+0.00%) |
Jul 22, 2015 | 35.25 | 35.92 | 35.20 | 35.74 | 3,642,780 | +0.49(+1.39%) |
Jul 21, 2015 | 35.51 | 35.52 | 35.12 | 35.25 | 4,227,623 | -0.22(-0.63%) |
Jul 20, 2015 | 35.60 | 35.75 | 35.33 | 35.47 | 3,553,322 | -0.11(-0.30%) |
Jul 17, 2015 | 36.00 | 36.09 | 35.49 | 35.58 | 4,497,747 | -0.42(-1.17%) |
Jul 16, 2015 | 36.24 | 36.31 | 35.87 | 36.00 | 5,239,950 | +0.01(+0.02%) |
Jul 15, 2015 | 36.47 | 36.53 | 35.79 | 36.00 | 5,787,507 | -0.49(-1.34%) |
Jul 14, 2015 | 36.23 | 36.67 | 36.23 | 36.49 | 5,014,071 | +0.26(+0.71%) |
Jul 13, 2015 | 35.80 | 36.29 | 35.76 | 36.23 | 4,163,557 | +0.61(+1.72%) |
Jul 10, 2015 | 35.70 | 35.76 | 35.45 | 35.62 | 2,602,642 | +0.26(+0.73%) |
Jul 09, 2015 | 35.77 | 35.83 | 35.35 | 35.36 | 5,259,208 | +0.04(+0.12%) |
Jul 08, 2015 | 35.55 | 35.65 | 35.30 | 35.32 | 3,365,570 | -0.40(-1.11%) |
Jul 07, 2015 | 35.45 | 35.74 | 34.93 | 35.71 | 3,623,046 | +0.44(+1.25%) |
Jul 06, 2015 | 35.24 | 35.50 | 34.80 | 35.28 | 4,376,873 | -0.30(-0.84%) |
Jul 02, 2015 | 35.63 | 35.57 | 35.57 | 35.57 | 3,554,730 | -0.02(-0.07%) |
Jul 01, 2015 | 35.47 | 35.84 | 35.35 | 35.60 | 3,737,790 | +0.27(+0.77%) |
Jun 30, 2015 | 35.71 | 36.18 | 35.28 | 35.33 | 5,033,366 | -0.27(-0.75%) |
Jun 29, 2015 | 35.87 | 36.12 | 35.56 | 35.59 | 4,328,168 | -0.54(-1.49%) |
Jun 26, 2015 | 37.00 | 37.16 | 36.00 | 36.13 | 5,267,215 | -0.87(-2.35%) |
Jun 25, 2015 | 37.37 | 37.30 | 36.92 | 37.00 | 5,232,619 | -0.30(-0.80%) |
Jun 24, 2015 | 36.53 | 37.35 | 36.36 | 37.30 | 7,402,384 | +0.79(+2.16%) |
Jun 23, 2015 | 35.88 | 36.54 | 35.76 | 36.51 | 5,694,421 | +0.69(+1.92%) |
Jun 22, 2015 | 35.84 | 36.14 | 35.54 | 35.82 | 3,485,909 | +0.17(+0.49%) |
Jun 19, 2015 | 35.23 | 35.74 | 35.22 | 35.65 | 5,409,632 | +0.59(+1.68%) |
Jun 18, 2015 | 35.06 | 35.17 | 35.03 | 35.06 | 3,067,306 | +0.08(+0.24%) |
Jun 17, 2015 | 34.72 | 35.04 | 34.53 | 34.98 | 2,897,252 | +0.25(+0.72%) |
Jun 16, 2015 | 34.51 | 34.80 | 34.40 | 34.73 | 2,809,594 | +0.22(+0.62%) |
Jun 15, 2015 | 34.31 | 34.82 | 34.24 | 34.51 | 4,526,090 | +0.05(+0.14%) |
Jun 12, 2015 | 34.12 | 34.50 | 34.06 | 34.46 | 3,000,025 | +0.22(+0.65%) |
Jun 11, 2015 | 34.31 | 34.40 | 34.11 | 34.24 | 4,757,593 | -0.07(-0.19%) |
Jun 10, 2015 | 34.14 | 34.35 | 33.90 | 34.31 | 4,018,810 | +0.20(+0.58%) |
Jun 09, 2015 | 33.81 | 34.44 | 33.73 | 34.11 | 4,525,356 | +0.36(+1.06%) |
Jun 08, 2015 | 33.97 | 34.16 | 33.74 | 33.75 | 3,513,742 | -0.17(-0.51%) |
Jun 05, 2015 | 34.22 | 34.27 | 33.81 | 33.92 | 3,174,491 | -0.35(-1.02%) |
Jun 04, 2015 | 34.60 | 34.84 | 34.21 | 34.27 | 3,285,132 | -0.33(-0.96%) |
Jun 03, 2015 | 35.04 | 35.18 | 34.59 | 34.60 | 3,763,866 | -0.42(-1.21%) |
Jun 02, 2015 | 34.99 | 35.06 | 34.55 | 35.03 | 3,343,915 | +0.04(+0.12%) |
Jun 01, 2015 | 35.24 | 35.42 | 34.69 | 34.99 | 2,895,650 | -0.19(-0.54%) |
May 29, 2015 | 35.16 | 35.40 | 35.16 | 35.18 | 4,248,645 | +0.08(+0.24%) |
May 28, 2015 | 35.32 | 35.34 | 34.86 | 35.09 | 4,382,114 | -0.23(-0.66%) |
May 27, 2015 | 35.68 | 35.85 | 35.19 | 35.33 | 4,812,481 | -0.34(-0.95%) |
May 26, 2015 | 35.51 | 35.72 | 35.32 | 35.66 | 3,833,839 | +0.16(+0.44%) |
May 22, 2015 | 35.95 | 35.51 | 35.51 | 35.51 | 3,132,683 | -0.45(-1.24%) |
May 21, 2015 | 35.97 | 36.21 | 35.65 | 35.95 | 5,324,437 | +0.06(+0.16%) |
May 20, 2015 | 35.55 | 36.18 | 35.52 | 35.90 | 6,617,513 | +0.38(+1.07%) |
May 19, 2015 | 34.92 | 35.77 | 34.91 | 35.52 | 6,244,635 | +0.64(+1.83%) |
May 18, 2015 | 34.59 | 35.11 | 34.56 | 34.88 | 4,157,382 | +0.07(+0.19%) |
May 15, 2015 | 34.47 | 35.02 | 34.31 | 34.81 | 4,211,167 | +0.32(+0.93%) |
May 14, 2015 | 34.23 | 34.66 | 34.23 | 34.49 | 4,026,001 | +0.50(+1.46%) |
May 13, 2015 | 33.86 | 34.27 | 33.85 | 33.99 | 4,325,420 | +0.17(+0.49%) |
May 12, 2015 | 33.89 | 34.20 | 33.37 | 33.83 | 5,353,902 | -0.37(-1.09%) |
May 11, 2015 | 34.10 | 34.37 | 33.99 | 34.20 | 3,225,907 | +0.09(+0.27%) |
May 08, 2015 | 33.70 | 34.18 | 33.64 | 34.11 | 5,672,135 | +0.72(+2.15%) |
May 07, 2015 | 33.36 | 33.56 | 33.07 | 33.39 | 2,970,630 | +0.03(+0.10%) |
May 06, 2015 | 33.49 | 33.73 | 33.08 | 33.36 | 5,061,420 | -0.26(-0.79%) |
May 05, 2015 | 33.94 | 34.27 | 33.61 | 33.62 | 6,470,690 | -0.35(-1.02%) |
May 04, 2015 | 33.69 | 34.48 | 33.62 | 33.97 | 9,168,306 | +0.50(+1.48%) |