Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.86 | 37.03 | 36.63 | 36.99 | 51,970 | +0.68(+1.88%) |
Jul 30, 2015 | 36.33 | 36.38 | 36.23 | 36.31 | 22,673 | +0.00(+0.00%) |
Jul 29, 2015 | 36.30 | 36.47 | 36.24 | 36.31 | 6,629 | +0.03(+0.07%) |
Jul 28, 2015 | 35.59 | 36.30 | 35.59 | 36.28 | 39,220 | +0.48(+1.33%) |
Jul 27, 2015 | 36.05 | 36.05 | 35.80 | 35.80 | 31,478 | -0.38(-1.04%) |
Jul 24, 2015 | 36.53 | 36.59 | 36.18 | 36.18 | 17,159 | -0.24(-0.67%) |
Jul 23, 2015 | 36.65 | 36.65 | 36.35 | 36.42 | 10,014 | -0.04(-0.12%) |
Jul 22, 2015 | 36.27 | 36.47 | 36.19 | 36.47 | 62,471 | +0.34(+0.95%) |
Jul 21, 2015 | 36.30 | 36.31 | 36.12 | 36.13 | 18,313 | -0.12(-0.32%) |
Jul 20, 2015 | 36.08 | 36.31 | 35.95 | 36.24 | 18,577 | +0.16(+0.45%) |
Jul 17, 2015 | 36.12 | 36.19 | 35.98 | 36.08 | 33,477 | -0.10(-0.27%) |
Jul 16, 2015 | 36.06 | 36.22 | 36.06 | 36.18 | 47,952 | +0.35(+0.98%) |
Jul 15, 2015 | 35.91 | 36.05 | 35.78 | 35.83 | 13,494 | -0.22(-0.60%) |
Jul 14, 2015 | 36.04 | 36.07 | 35.79 | 36.05 | 18,366 | +0.13(+0.38%) |
Jul 13, 2015 | 35.96 | 35.97 | 35.58 | 35.91 | 29,394 | +0.05(+0.15%) |
Jul 10, 2015 | 35.38 | 36.07 | 35.38 | 35.86 | 61,914 | +1.16(+3.34%) |
Jul 09, 2015 | 34.48 | 34.80 | 34.48 | 34.70 | 122,467 | +0.32(+0.94%) |
Jul 08, 2015 | 34.08 | 34.52 | 33.95 | 34.37 | 46,134 | -0.36(-1.04%) |
Jul 07, 2015 | 34.54 | 34.93 | 33.97 | 34.73 | 70,395 | -0.20(-0.57%) |
Jul 06, 2015 | 34.98 | 35.08 | 34.23 | 34.93 | 83,084 | -0.49(-1.37%) |
Jul 02, 2015 | 35.61 | 35.42 | 35.42 | 35.42 | 13,339 | +0.22(+0.64%) |
Jul 01, 2015 | 35.78 | 35.80 | 35.19 | 35.19 | 29,474 | +0.04(+0.10%) |
Jun 30, 2015 | 35.53 | 35.64 | 35.09 | 35.16 | 47,974 | -0.04(-0.10%) |
Jun 29, 2015 | 35.57 | 35.89 | 34.44 | 35.19 | 138,411 | -1.08(-2.98%) |
Jun 26, 2015 | 36.44 | 36.44 | 36.11 | 36.27 | 14,157 | -0.14(-0.40%) |
Jun 25, 2015 | 36.51 | 36.65 | 36.30 | 36.41 | 36,483 | +0.00(+0.01%) |
Jun 24, 2015 | 36.51 | 36.59 | 36.27 | 36.41 | 16,528 | -0.20(-0.53%) |
Jun 23, 2015 | 36.46 | 36.79 | 36.46 | 36.61 | 48,144 | -0.10(-0.27%) |
Jun 22, 2015 | 36.55 | 36.93 | 36.44 | 36.71 | 15,750 | +0.35(+0.95%) |
Jun 19, 2015 | 35.95 | 36.43 | 35.95 | 36.36 | 61,963 | +0.13(+0.37%) |
Jun 18, 2015 | 35.58 | 36.49 | 35.58 | 36.23 | 13,554 | +0.64(+1.80%) |
Jun 17, 2015 | 35.85 | 35.89 | 35.37 | 35.58 | 17,424 | -0.11(-0.30%) |
Jun 16, 2015 | 35.14 | 35.72 | 35.13 | 35.69 | 71,198 | +0.07(+0.20%) |
Jun 15, 2015 | 35.59 | 35.72 | 35.45 | 35.62 | 17,936 | -0.13(-0.37%) |
Jun 12, 2015 | 35.82 | 35.87 | 35.54 | 35.75 | 35,842 | -0.30(-0.84%) |
Jun 11, 2015 | 35.72 | 36.21 | 35.72 | 36.06 | 59,469 | +0.28(+0.77%) |
Jun 10, 2015 | 35.41 | 35.84 | 35.41 | 35.78 | 34,175 | +0.80(+2.29%) |
Jun 09, 2015 | 34.88 | 35.18 | 34.78 | 34.98 | 96,753 | -0.09(-0.25%) |
Jun 08, 2015 | 35.26 | 35.26 | 34.99 | 35.07 | 49,655 | -0.04(-0.13%) |
Jun 05, 2015 | 35.01 | 35.18 | 34.84 | 35.11 | 31,914 | -0.17(-0.48%) |
Jun 04, 2015 | 35.66 | 35.70 | 35.20 | 35.28 | 44,675 | -0.42(-1.17%) |
Jun 03, 2015 | 35.57 | 35.94 | 35.57 | 35.70 | 10,365 | +0.41(+1.16%) |
Jun 02, 2015 | 35.34 | 35.50 | 35.19 | 35.29 | 23,818 | +0.28(+0.79%) |
Jun 01, 2015 | 35.07 | 35.29 | 34.89 | 35.02 | 59,490 | -0.18(-0.51%) |
May 29, 2015 | 35.34 | 35.75 | 35.14 | 35.19 | 45,762 | -0.30(-0.85%) |
May 28, 2015 | 35.62 | 35.62 | 35.28 | 35.50 | 14,522 | +0.15(+0.43%) |
May 27, 2015 | 35.18 | 35.42 | 34.95 | 35.34 | 81,996 | +0.23(+0.66%) |
May 26, 2015 | 35.46 | 35.50 | 34.87 | 35.11 | 41,436 | -0.60(-1.69%) |
May 22, 2015 | 35.59 | 35.72 | 35.72 | 35.72 | 27,764 | -0.29(-0.79%) |
May 21, 2015 | 35.82 | 36.16 | 35.82 | 36.00 | 10,008 | -0.19(-0.52%) |
May 20, 2015 | 36.15 | 36.38 | 36.04 | 36.19 | 32,246 | +0.04(+0.10%) |
May 19, 2015 | 36.09 | 36.34 | 36.05 | 36.15 | 16,756 | -0.09(-0.25%) |
May 18, 2015 | 36.15 | 36.33 | 35.93 | 36.24 | 16,431 | -0.26(-0.71%) |
May 15, 2015 | 36.06 | 36.52 | 35.87 | 36.50 | 24,120 | +0.65(+1.81%) |
May 14, 2015 | 35.78 | 36.03 | 35.72 | 35.85 | 32,192 | +0.38(+1.08%) |
May 13, 2015 | 35.63 | 35.68 | 35.42 | 35.47 | 42,636 | +0.28(+0.81%) |
May 12, 2015 | 35.44 | 35.44 | 35.10 | 35.18 | 110,696 | -0.14(-0.40%) |
May 11, 2015 | 35.45 | 35.67 | 35.32 | 35.33 | 34,565 | -0.40(-1.12%) |
May 08, 2015 | 35.67 | 35.90 | 35.61 | 35.73 | 21,338 | +0.52(+1.49%) |
May 07, 2015 | 35.08 | 35.26 | 34.93 | 35.20 | 8,465 | +0.14(+0.41%) |
May 06, 2015 | 35.03 | 35.16 | 34.94 | 35.06 | 25,841 | +0.10(+0.28%) |
May 05, 2015 | 35.08 | 35.08 | 34.84 | 34.96 | 10,241 | +0.04(+0.10%) |
May 04, 2015 | 34.94 | 35.01 | 34.83 | 34.93 | 24,491 | -0.31(-0.88%) |