Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.84 | 36.84 | 36.84 | 0 | +0.03(+0.08%) | |
Jul 30, 2015 | 35.75 | 37.23 | 35.70 | 36.81 | 8,268,788 | +2.19(+6.33%) |
Jul 29, 2015 | 33.12 | 34.62 | 32.86 | 34.62 | 3,733,586 | +1.44(+4.34%) |
Jul 28, 2015 | 32.72 | 33.23 | 32.43 | 33.18 | 2,602,319 | +0.46(+1.41%) |
Jul 27, 2015 | 32.75 | 32.98 | 32.45 | 32.72 | 2,262,540 | -0.36(-1.09%) |
Jul 24, 2015 | 33.65 | 33.70 | 32.82 | 33.08 | 3,007,331 | -0.57(-1.69%) |
Jul 23, 2015 | 33.40 | 33.65 | 32.94 | 33.65 | 3,382,792 | +0.10(+0.30%) |
Jul 22, 2015 | 33.25 | 33.75 | 32.92 | 33.55 | 2,641,843 | +0.20(+0.60%) |
Jul 21, 2015 | 34.05 | 34.38 | 33.29 | 33.35 | 2,094,436 | -0.51(-1.51%) |
Jul 20, 2015 | 34.54 | 34.57 | 33.85 | 33.86 | 2,116,545 | -0.72(-2.08%) |
Jul 17, 2015 | 35.20 | 35.24 | 34.42 | 34.58 | 2,411,617 | -0.66(-1.87%) |
Jul 16, 2015 | 35.08 | 35.24 | 2,121,027 | +0.08(+0.23%) | ||
Jul 15, 2015 | 34.91 | 35.64 | 34.78 | 35.16 | 3,242,467 | +0.11(+0.31%) |
Jul 14, 2015 | 34.21 | 35.14 | 34.14 | 35.05 | 2,371,715 | +0.67(+1.95%) |
Jul 13, 2015 | 34.17 | 34.48 | 33.85 | 34.38 | 1,795,608 | +0.38(+1.12%) |
Jul 10, 2015 | 34.18 | 34.30 | 33.69 | 34.00 | 2,228,616 | +0.21(+0.62%) |
Jul 09, 2015 | 34.70 | 34.88 | 33.72 | 33.79 | 3,235,225 | -0.65(-1.89%) |
Jul 08, 2015 | 34.61 | 34.89 | 33.98 | 34.44 | 2,771,157 | -0.51(-1.46%) |
Jul 07, 2015 | 34.28 | 34.97 | 33.90 | 34.95 | 2,442,052 | +0.77(+2.25%) |
Jul 06, 2015 | 34.05 | 34.57 | 33.94 | 34.18 | 3,964,827 | -0.42(-1.21%) |
Jul 03, 2015 | 34.52 | 34.72 | 34.32 | 34.60 | 455,349 | -0.03(-0.09%) |
Jul 02, 2015 | 34.70 | 34.94 | 34.61 | 34.63 | 1,930,771 | +0.23(+0.67%) |
Jun 30, 2015 | 34.40 | 34.40 | 34.40 | 0 | +0.61(+1.81%) | |
Jun 29, 2015 | 33.98 | 34.30 | 33.75 | 33.79 | 3,201,289 | -0.58(-1.69%) |
Jun 26, 2015 | 34.84 | 34.24 | 34.37 | 2,737,241 | -0.19(-0.55%) | |
Jun 25, 2015 | 35.64 | 35.64 | 34.45 | 34.56 | 3,022,995 | -1.14(-3.19%) |
Jun 24, 2015 | 34.76 | 35.82 | 34.61 | 35.70 | 3,861,274 | +0.92(+2.65%) |
Jun 23, 2015 | 34.04 | 34.92 | 33.90 | 34.78 | 2,705,589 | +0.78(+2.29%) |
Jun 22, 2015 | 33.50 | 34.23 | 33.44 | 34.00 | 1,624,187 | +0.30(+0.89%) |
Jun 19, 2015 | 33.51 | 34.12 | 33.51 | 33.70 | 10,552,268 | -0.30(-0.88%) |
Jun 18, 2015 | 34.47 | 34.50 | 34.00 | 34.00 | 2,095,292 | -0.46(-1.33%) |
Jun 17, 2015 | 34.72 | 34.97 | 34.04 | 34.46 | 2,191,092 | -0.03(-0.09%) |
Jun 16, 2015 | 34.28 | 34.50 | 33.88 | 34.49 | 2,350,958 | +0.25(+0.73%) |
Jun 15, 2015 | 34.70 | 34.77 | 34.13 | 34.24 | 2,645,179 | -0.56(-1.61%) |
Jun 12, 2015 | 35.33 | 35.38 | 34.75 | 34.80 | 3,095,394 | -0.72(-2.03%) |
Jun 11, 2015 | 36.28 | 36.32 | 35.42 | 35.52 | 2,446,485 | -0.71(-1.96%) |
Jun 10, 2015 | 36.31 | 36.35 | 36.07 | 36.23 | 2,934,159 | +0.35(+0.98%) |
Jun 09, 2015 | 35.25 | 36.05 | 35.25 | 35.88 | 2,408,364 | +0.82(+2.34%) |
Jun 08, 2015 | 35.87 | 35.95 | 34.97 | 35.06 | 2,885,444 | -0.95(-2.64%) |
Jun 05, 2015 | 35.95 | 36.81 | 35.81 | 36.01 | 2,299,559 | -0.12(-0.33%) |
Jun 04, 2015 | 36.07 | 36.29 | 35.91 | 36.13 | 2,040,831 | -0.17(-0.47%) |
Jun 03, 2015 | 36.15 | 36.52 | 36.07 | 36.30 | 2,061,563 | +0.16(+0.44%) |
Jun 02, 2015 | 36.03 | 36.35 | 35.88 | 36.14 | 1,968,366 | -0.05(-0.14%) |
Jun 01, 2015 | 36.47 | 36.50 | 36.07 | 36.19 | 1,713,870 | -0.16(-0.44%) |
May 29, 2015 | 36.52 | 36.63 | 36.07 | 36.35 | 3,044,418 | -0.15(-0.41%) |
May 28, 2015 | 36.20 | 36.54 | 35.87 | 36.50 | 1,962,724 | +0.18(+0.50%) |
May 27, 2015 | 36.15 | 36.49 | 35.91 | 36.32 | 2,032,997 | +0.11(+0.30%) |
May 26, 2015 | 36.71 | 36.90 | 36.04 | 36.21 | 1,987,483 | -0.74(-2.00%) |
May 25, 2015 | 37.14 | 37.15 | 36.76 | 36.95 | 472,252 | -0.16(-0.43%) |
May 22, 2015 | 36.65 | 37.20 | 36.47 | 37.11 | 2,894,442 | +0.26(+0.71%) |
May 21, 2015 | 36.69 | 37.04 | 36.49 | 36.85 | 2,962,331 | +0.44(+1.21%) |
May 20, 2015 | 36.25 | 36.77 | 36.24 | 36.41 | 2,217,840 | +0.28(+0.77%) |
May 19, 2015 | 36.46 | 36.48 | 36.00 | 36.13 | 3,616,091 | -0.45(-1.23%) |
May 15, 2015 | 36.58 | 36.58 | 36.58 | 0 | +0.28(+0.77%) | |
May 14, 2015 | 36.23 | 36.53 | 36.10 | 36.30 | 1,716,585 | +0.06(+0.17%) |
May 13, 2015 | 36.69 | 36.76 | 36.10 | 36.24 | 2,369,493 | -0.20(-0.55%) |
May 12, 2015 | 36.70 | 36.94 | 36.37 | 36.44 | 2,861,094 | -0.39(-1.06%) |
May 11, 2015 | 36.92 | 36.95 | 36.57 | 36.83 | 1,731,247 | +0.06(+0.16%) |
May 08, 2015 | 36.58 | 37.16 | 36.08 | 36.77 | 2,400,070 | +0.38(+1.04%) |
May 07, 2015 | 36.89 | 37.00 | 36.18 | 36.39 | 3,963,170 | -0.64(-1.73%) |
May 06, 2015 | 37.37 | 37.70 | 36.33 | 37.03 | 4,650,349 | -1.30(-3.39%) |
May 05, 2015 | 39.30 | 39.62 | 38.13 | 38.33 | 2,989,771 | -0.76(-1.94%) |
May 04, 2015 | 39.25 | 39.35 | 38.80 | 39.09 | 2,544,467 | -0.04(-0.10%) |