Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 38.29 | 38.35 | 38.04 | 38.12 | 12,190,123 | -0.13(-0.33%) |
Jul 30, 2015 | 38.01 | 38.30 | 37.83 | 38.24 | 7,605,648 | +0.07(+0.19%) |
Jul 29, 2015 | 37.92 | 38.25 | 37.78 | 38.17 | 9,357,469 | +0.25(+0.66%) |
Jul 28, 2015 | 37.74 | 37.99 | 37.48 | 37.92 | 8,811,320 | +0.34(+0.91%) |
Jul 27, 2015 | 37.61 | 37.85 | 37.52 | 37.58 | 9,667,183 | -0.34(-0.90%) |
Jul 24, 2015 | 38.31 | 38.37 | 37.89 | 37.92 | 10,887,650 | -0.21(-0.54%) |
Jul 23, 2015 | 38.31 | 38.46 | 38.03 | 38.12 | 7,062,076 | -0.08(-0.21%) |
Jul 22, 2015 | 38.07 | 38.39 | 38.04 | 38.20 | 9,597,327 | -0.63(-1.61%) |
Jul 21, 2015 | 38.89 | 39.03 | 38.80 | 38.83 | 6,672,731 | -0.26(-0.66%) |
Jul 20, 2015 | 39.02 | 39.22 | 38.88 | 39.09 | 10,399,878 | +0.21(+0.53%) |
Jul 17, 2015 | 38.63 | 38.89 | 38.57 | 38.89 | 8,685,691 | +0.59(+1.54%) |
Jul 16, 2015 | 38.11 | 38.31 | 38.03 | 38.29 | 5,812,901 | +0.48(+1.28%) |
Jul 15, 2015 | 37.78 | 37.93 | 37.71 | 37.81 | 7,304,336 | +0.01(+0.02%) |
Jul 14, 2015 | 37.67 | 37.90 | 37.65 | 37.80 | 6,843,934 | +0.14(+0.38%) |
Jul 13, 2015 | 37.33 | 37.69 | 37.32 | 37.66 | 7,899,823 | +0.56(+1.52%) |
Jul 10, 2015 | 36.98 | 37.22 | 36.89 | 37.09 | 7,538,785 | +0.58(+1.59%) |
Jul 09, 2015 | 37.08 | 37.18 | 36.51 | 36.51 | 10,047,248 | -0.14(-0.39%) |
Jul 08, 2015 | 36.96 | 37.04 | 36.64 | 36.66 | 18,052,878 | -0.61(-1.63%) |
Jul 07, 2015 | 37.28 | 37.32 | 36.57 | 37.27 | 21,962,684 | +0.05(+0.14%) |
Jul 06, 2015 | 37.10 | 37.38 | 37.00 | 37.21 | 8,388,560 | -0.15(-0.41%) |
Jul 02, 2015 | 37.42 | 37.36 | 37.36 | 37.36 | 5,765,175 | +0.05(+0.14%) |
Jul 01, 2015 | 37.39 | 37.47 | 37.14 | 37.31 | 9,104,051 | +0.25(+0.68%) |
Jun 30, 2015 | 37.30 | 37.32 | 36.96 | 37.06 | 12,716,237 | +0.04(+0.10%) |
Jun 29, 2015 | 37.43 | 37.65 | 37.01 | 37.02 | 14,642,717 | -0.81(-2.13%) |
Jun 26, 2015 | 38.12 | 38.17 | 37.72 | 37.83 | 11,366,017 | -0.32(-0.84%) |
Jun 25, 2015 | 38.45 | 38.47 | 38.14 | 38.15 | 5,489,409 | -0.09(-0.23%) |
Jun 24, 2015 | 38.33 | 38.55 | 38.24 | 38.24 | 5,414,491 | -0.18(-0.47%) |
Jun 23, 2015 | 38.47 | 38.48 | 38.33 | 38.42 | 4,461,074 | +0.03(+0.07%) |
Jun 22, 2015 | 38.40 | 38.51 | 38.30 | 38.39 | 6,074,944 | +0.31(+0.82%) |
Jun 19, 2015 | 38.32 | 38.41 | 38.08 | 38.08 | 15,008,459 | -0.32(-0.83%) |
Jun 18, 2015 | 38.04 | 38.46 | 38.03 | 38.40 | 10,058,069 | +0.34(+0.89%) |
Jun 17, 2015 | 38.07 | 38.21 | 37.84 | 38.06 | 12,370,483 | +0.02(+0.05%) |
Jun 16, 2015 | 37.78 | 38.09 | 37.71 | 38.04 | 10,293,901 | +0.25(+0.66%) |
Jun 15, 2015 | 37.78 | 37.85 | 37.51 | 37.79 | 10,300,363 | -0.23(-0.61%) |
Jun 12, 2015 | 38.18 | 38.24 | 37.99 | 38.03 | 6,911,152 | -0.34(-0.88%) |
Jun 11, 2015 | 38.48 | 38.58 | 38.31 | 38.36 | 6,334,218 | +0.02(+0.05%) |
Jun 10, 2015 | 37.85 | 38.43 | 37.85 | 38.35 | 10,059,923 | +0.59(+1.56%) |
Jun 09, 2015 | 37.78 | 37.90 | 37.51 | 37.76 | 8,648,048 | -0.09(-0.24%) |
Jun 08, 2015 | 38.27 | 38.27 | 37.78 | 37.85 | 9,403,084 | -0.43(-1.12%) |
Jun 05, 2015 | 38.35 | 38.44 | 38.11 | 38.27 | 8,671,427 | -0.12(-0.33%) |
Jun 04, 2015 | 38.54 | 38.76 | 38.31 | 38.40 | 9,366,899 | -0.36(-0.92%) |
Jun 03, 2015 | 38.74 | 38.97 | 38.68 | 38.76 | 6,348,379 | +0.08(+0.21%) |
Jun 02, 2015 | 38.61 | 38.85 | 38.42 | 38.68 | 6,326,441 | -0.08(-0.21%) |
Jun 01, 2015 | 38.87 | 38.89 | 38.52 | 38.76 | 7,783,608 | +0.11(+0.28%) |
May 29, 2015 | 38.93 | 38.95 | 38.55 | 38.65 | 8,683,645 | -0.29(-0.73%) |
May 28, 2015 | 38.89 | 39.01 | 38.82 | 38.93 | 5,234,670 | -0.08(-0.21%) |
May 27, 2015 | 38.44 | 39.04 | 38.42 | 39.01 | 14,079,673 | +0.72(+1.89%) |
May 26, 2015 | 38.74 | 38.76 | 38.18 | 38.29 | 8,892,376 | -0.56(-1.45%) |
May 22, 2015 | 38.76 | 38.85 | 38.85 | 38.85 | 4,453,266 | -0.03(-0.07%) |
May 21, 2015 | 38.66 | 38.93 | 38.61 | 38.88 | 4,166,692 | +0.17(+0.44%) |
May 20, 2015 | 38.71 | 38.92 | 38.57 | 38.71 | 12,355,971 | +0.03(+0.07%) |
May 19, 2015 | 38.83 | 38.87 | 38.64 | 38.68 | 5,123,063 | -0.10(-0.25%) |
May 18, 2015 | 38.54 | 38.85 | 38.49 | 38.78 | 3,807,815 | +0.19(+0.49%) |
May 15, 2015 | 38.80 | 38.83 | 38.51 | 38.60 | 9,502,664 | -0.12(-0.32%) |
May 14, 2015 | 38.41 | 38.74 | 38.37 | 38.72 | 7,828,320 | +0.61(+1.61%) |
May 13, 2015 | 38.11 | 38.33 | 38.03 | 38.11 | 10,443,294 | +0.16(+0.42%) |
May 12, 2015 | 37.94 | 38.11 | 37.62 | 37.94 | 8,585,066 | -0.21(-0.54%) |
May 11, 2015 | 38.32 | 38.34 | 38.11 | 38.15 | 6,785,080 | -0.20(-0.51%) |
May 08, 2015 | 38.19 | 38.37 | 38.12 | 38.35 | 11,018,703 | +0.54(+1.44%) |
May 07, 2015 | 37.59 | 37.94 | 37.51 | 37.80 | 6,329,266 | +0.28(+0.74%) |
May 06, 2015 | 37.99 | 38.06 | 37.30 | 37.53 | 11,080,013 | -0.32(-0.85%) |
May 05, 2015 | 38.35 | 38.41 | 37.82 | 37.85 | 9,094,931 | -0.60(-1.55%) |
May 04, 2015 | 38.50 | 38.64 | 38.43 | 38.44 | 8,639,180 | +0.04(+0.09%) |