Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.10 | 35.10 | 34.61 | 34.66 | 5,804,899 | -0.42(-1.21%) |
Jul 30, 2015 | 34.83 | 35.12 | 34.80 | 35.09 | 5,917,916 | +0.26(+0.73%) |
Jul 29, 2015 | 34.69 | 34.96 | 34.55 | 34.83 | 6,982,574 | +0.15(+0.44%) |
Jul 28, 2015 | 34.62 | 34.73 | 34.34 | 34.68 | 6,830,757 | +0.26(+0.76%) |
Jul 27, 2015 | 34.54 | 34.57 | 33.99 | 34.42 | 7,687,547 | -0.37(-1.05%) |
Jul 24, 2015 | 35.11 | 35.30 | 34.75 | 34.78 | 6,195,472 | -0.60(-1.69%) |
Jul 23, 2015 | 35.64 | 35.79 | 35.31 | 35.38 | 5,849,666 | -0.21(-0.58%) |
Jul 22, 2015 | 35.25 | 35.59 | 35.12 | 35.59 | 8,953,958 | +0.46(+1.31%) |
Jul 21, 2015 | 34.67 | 35.15 | 34.61 | 35.12 | 12,331,486 | +0.93(+2.72%) |
Jul 20, 2015 | 34.19 | 34.28 | 34.03 | 34.19 | 7,205,373 | +0.13(+0.37%) |
Jul 17, 2015 | 34.15 | 34.25 | 33.91 | 34.07 | 4,051,775 | -0.20(-0.58%) |
Jul 16, 2015 | 34.27 | 34.31 | 34.10 | 34.27 | 4,030,230 | +0.32(+0.94%) |
Jul 15, 2015 | 33.89 | 34.07 | 33.78 | 33.95 | 4,006,833 | +0.11(+0.33%) |
Jul 14, 2015 | 33.57 | 33.86 | 33.46 | 33.84 | 4,341,689 | +0.12(+0.35%) |
Jul 13, 2015 | 33.29 | 33.81 | 33.28 | 33.72 | 9,056,046 | +0.53(+1.61%) |
Jul 10, 2015 | 33.01 | 33.26 | 32.92 | 33.18 | 5,997,004 | +0.57(+1.76%) |
Jul 09, 2015 | 32.64 | 32.86 | 32.48 | 32.61 | 6,592,216 | +0.36(+1.11%) |
Jul 08, 2015 | 32.79 | 32.85 | 32.24 | 32.25 | 5,902,960 | -0.80(-2.41%) |
Jul 07, 2015 | 33.04 | 33.22 | 32.43 | 33.05 | 5,858,785 | -0.01(-0.02%) |
Jul 06, 2015 | 32.87 | 33.11 | 32.79 | 33.06 | 6,545,698 | -0.19(-0.57%) |
Jul 02, 2015 | 33.54 | 33.25 | 33.25 | 33.25 | 5,756,988 | -0.31(-0.92%) |
Jul 01, 2015 | 33.84 | 33.85 | 33.45 | 33.56 | 6,469,164 | +0.17(+0.50%) |
Jun 30, 2015 | 33.68 | 33.80 | 33.25 | 33.39 | 8,052,281 | +0.14(+0.43%) |
Jun 29, 2015 | 33.81 | 33.90 | 33.22 | 33.25 | 6,389,969 | -0.95(-2.77%) |
Jun 26, 2015 | 34.22 | 34.37 | 34.07 | 34.19 | 8,151,789 | +0.10(+0.30%) |
Jun 25, 2015 | 34.54 | 34.58 | 34.09 | 34.09 | 3,831,130 | -0.35(-1.02%) |
Jun 24, 2015 | 34.59 | 34.77 | 34.41 | 34.44 | 4,761,583 | -0.29(-0.85%) |
Jun 23, 2015 | 34.73 | 34.83 | 34.60 | 34.73 | 5,878,386 | +0.15(+0.44%) |
Jun 22, 2015 | 34.63 | 34.75 | 34.50 | 34.58 | 5,935,296 | +0.28(+0.81%) |
Jun 19, 2015 | 34.34 | 34.47 | 34.29 | 34.31 | 11,990,720 | -0.12(-0.35%) |
Jun 18, 2015 | 34.45 | 34.50 | 34.19 | 34.42 | 10,982,152 | +0.10(+0.28%) |
Jun 17, 2015 | 34.50 | 34.58 | 34.24 | 34.33 | 8,577,905 | -0.04(-0.12%) |
Jun 16, 2015 | 34.33 | 34.50 | 34.28 | 34.37 | 10,349,592 | -0.07(-0.21%) |
Jun 15, 2015 | 34.42 | 34.48 | 34.23 | 34.44 | 9,292,970 | -0.31(-0.89%) |
Jun 12, 2015 | 34.86 | 34.92 | 34.65 | 34.75 | 7,357,907 | -0.16(-0.46%) |
Jun 11, 2015 | 34.79 | 35.03 | 34.75 | 34.91 | 7,322,918 | +0.11(+0.32%) |
Jun 10, 2015 | 34.73 | 35.00 | 34.64 | 34.80 | 12,471,273 | +0.27(+0.78%) |
Jun 09, 2015 | 34.48 | 34.66 | 34.36 | 34.53 | 4,465,529 | +0.05(+0.14%) |
Jun 08, 2015 | 34.46 | 34.81 | 34.42 | 34.48 | 7,303,284 | -0.02(-0.05%) |
Jun 05, 2015 | 34.81 | 34.90 | 34.15 | 34.50 | 10,051,060 | +0.32(+0.93%) |
Jun 04, 2015 | 34.07 | 34.50 | 34.07 | 34.18 | 10,775,230 | -0.36(-1.04%) |
Jun 03, 2015 | 34.13 | 34.71 | 34.07 | 34.54 | 6,331,835 | +0.41(+1.19%) |
Jun 02, 2015 | 34.11 | 34.17 | 33.92 | 34.13 | 9,913,307 | -0.02(-0.05%) |
Jun 01, 2015 | 34.60 | 34.66 | 34.10 | 34.15 | 15,791,866 | -0.35(-1.01%) |
May 29, 2015 | 34.89 | 34.89 | 34.50 | 34.50 | 9,403,965 | -0.47(-1.34%) |
May 28, 2015 | 34.85 | 35.00 | 34.66 | 34.97 | 6,970,075 | +0.06(+0.16%) |
May 27, 2015 | 34.71 | 35.08 | 34.51 | 34.91 | 7,568,254 | +0.33(+0.97%) |
May 26, 2015 | 34.58 | 34.67 | 34.31 | 34.58 | 7,866,367 | -0.01(-0.02%) |
May 22, 2015 | 34.69 | 34.58 | 34.58 | 34.58 | 3,765,214 | -0.14(-0.39%) |
May 21, 2015 | 34.52 | 34.82 | 34.49 | 34.72 | 5,290,431 | +0.02(+0.05%) |
May 20, 2015 | 34.62 | 34.88 | 34.50 | 34.70 | 5,197,251 | +0.06(+0.18%) |
May 19, 2015 | 34.69 | 34.79 | 34.51 | 34.64 | 9,418,826 | +0.06(+0.16%) |
May 18, 2015 | 34.31 | 34.66 | 34.22 | 34.58 | 8,579,197 | +0.30(+0.88%) |
May 15, 2015 | 34.52 | 34.58 | 34.15 | 34.28 | 7,109,606 | -0.22(-0.65%) |
May 14, 2015 | 34.58 | 34.59 | 34.36 | 34.50 | 5,749,020 | +0.08(+0.23%) |
May 13, 2015 | 34.28 | 34.54 | 34.25 | 34.42 | 5,526,261 | +0.07(+0.21%) |
May 12, 2015 | 34.20 | 34.46 | 34.11 | 34.35 | 4,877,135 | -0.06(-0.16%) |
May 11, 2015 | 34.61 | 34.71 | 34.40 | 34.41 | 7,716,595 | -0.13(-0.37%) |
May 08, 2015 | 34.67 | 34.72 | 34.44 | 34.54 | 8,491,878 | +0.08(+0.23%) |
May 07, 2015 | 34.13 | 34.56 | 34.03 | 34.46 | 7,708,889 | +0.29(+0.86%) |
May 06, 2015 | 34.24 | 34.41 | 33.93 | 34.16 | 6,552,084 | +0.03(+0.09%) |
May 05, 2015 | 34.28 | 34.72 | 34.11 | 34.13 | 9,098,847 | -0.30(-0.88%) |
May 04, 2015 | 34.03 | 34.48 | 34.00 | 34.43 | 5,007,007 | +0.43(+1.26%) |