Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 39.36 | 39.41 | 38.88 | 38.99 | 4,407,447 | -0.37(-0.94%) |
Jul 30, 2015 | 38.87 | 39.39 | 38.77 | 39.36 | 3,503,968 | +0.27(+0.69%) |
Jul 29, 2015 | 38.55 | 39.23 | 38.54 | 39.09 | 5,003,322 | +0.67(+1.75%) |
Jul 28, 2015 | 38.16 | 39.31 | 37.82 | 38.41 | 8,478,152 | +0.98(+2.61%) |
Jul 27, 2015 | 37.76 | 37.86 | 37.13 | 37.44 | 6,568,822 | -0.66(-1.74%) |
Jul 24, 2015 | 38.01 | 38.28 | 37.91 | 38.10 | 3,351,532 | +0.12(+0.32%) |
Jul 23, 2015 | 38.12 | 38.20 | 37.82 | 37.98 | 4,204,367 | -0.07(-0.19%) |
Jul 22, 2015 | 38.31 | 38.41 | 37.90 | 38.05 | 5,618,081 | -0.25(-0.66%) |
Jul 21, 2015 | 38.18 | 38.72 | 38.09 | 38.31 | 5,736,846 | +0.34(+0.91%) |
Jul 20, 2015 | 38.53 | 38.54 | 37.94 | 37.96 | 4,692,837 | -0.44(-1.15%) |
Jul 17, 2015 | 38.57 | 38.68 | 38.08 | 38.41 | 4,832,203 | -0.36(-0.93%) |
Jul 16, 2015 | 38.43 | 38.88 | 38.37 | 38.77 | 6,011,203 | +0.49(+1.29%) |
Jul 15, 2015 | 37.46 | 38.82 | 37.22 | 38.28 | 10,016,350 | +0.80(+2.14%) |
Jul 14, 2015 | 36.90 | 37.55 | 36.74 | 37.47 | 4,855,619 | +0.49(+1.33%) |
Jul 13, 2015 | 36.23 | 37.55 | 36.09 | 36.98 | 8,451,085 | +1.08(+3.01%) |
Jul 10, 2015 | 35.91 | 36.01 | 35.76 | 35.90 | 2,439,256 | +0.52(+1.46%) |
Jul 09, 2015 | 35.77 | 35.95 | 35.32 | 35.38 | 3,669,415 | +0.10(+0.28%) |
Jul 08, 2015 | 35.81 | 35.92 | 35.24 | 35.28 | 4,143,872 | -0.90(-2.49%) |
Jul 07, 2015 | 36.02 | 36.23 | 35.43 | 36.18 | 4,194,353 | +0.04(+0.11%) |
Jul 06, 2015 | 35.73 | 36.19 | 35.64 | 36.14 | 4,279,672 | +0.04(+0.11%) |
Jul 02, 2015 | 36.32 | 36.10 | 36.10 | 36.10 | 9,055,467 | -0.13(-0.36%) |
Jul 01, 2015 | 34.95 | 36.27 | 34.87 | 36.23 | 11,981,932 | +2.15(+6.30%) |
Jun 30, 2015 | 34.19 | 34.34 | 33.83 | 34.09 | 3,538,719 | +0.25(+0.75%) |
Jun 29, 2015 | 34.03 | 34.11 | 33.81 | 33.83 | 5,494,738 | -0.66(-1.93%) |
Jun 26, 2015 | 34.44 | 34.50 | 34.27 | 34.50 | 2,772,553 | +0.20(+0.57%) |
Jun 25, 2015 | 34.70 | 34.81 | 34.29 | 34.30 | 2,760,724 | -0.36(-1.04%) |
Jun 24, 2015 | 34.87 | 34.97 | 34.65 | 34.66 | 2,524,097 | -0.23(-0.66%) |
Jun 23, 2015 | 35.10 | 35.14 | 34.80 | 34.89 | 3,249,966 | -0.11(-0.33%) |
Jun 22, 2015 | 34.76 | 36.18 | 34.67 | 35.00 | 4,081,240 | +0.55(+1.59%) |
Jun 19, 2015 | 34.60 | 34.72 | 34.43 | 34.45 | 2,957,773 | -0.30(-0.85%) |
Jun 18, 2015 | 34.44 | 34.81 | 34.31 | 34.75 | 2,443,335 | +0.42(+1.22%) |
Jun 17, 2015 | 34.57 | 34.63 | 34.23 | 34.33 | 2,688,511 | -0.13(-0.38%) |
Jun 16, 2015 | 34.23 | 34.54 | 34.17 | 34.46 | 2,005,197 | +0.23(+0.67%) |
Jun 15, 2015 | 34.22 | 34.43 | 34.03 | 34.23 | 2,127,337 | -0.37(-1.07%) |
Jun 12, 2015 | 34.57 | 34.72 | 34.45 | 34.60 | 1,581,211 | -0.11(-0.31%) |
Jun 11, 2015 | 34.48 | 34.79 | 34.40 | 34.71 | 2,567,191 | +0.25(+0.71%) |
Jun 10, 2015 | 33.81 | 34.50 | 33.81 | 34.46 | 3,269,889 | +0.84(+2.49%) |
Jun 09, 2015 | 33.55 | 33.77 | 33.51 | 33.63 | 1,857,683 | +0.01(+0.02%) |
Jun 08, 2015 | 33.95 | 34.16 | 33.61 | 33.62 | 2,965,529 | -0.44(-1.30%) |
Jun 05, 2015 | 34.11 | 34.32 | 33.97 | 34.06 | 3,464,676 | +0.27(+0.80%) |
Jun 04, 2015 | 33.95 | 34.11 | 33.76 | 33.79 | 3,234,598 | -0.36(-1.06%) |
Jun 03, 2015 | 33.84 | 34.45 | 33.76 | 34.15 | 8,036,126 | +0.51(+1.51%) |
Jun 02, 2015 | 33.63 | 33.99 | 33.58 | 33.64 | 4,036,488 | +0.02(+0.05%) |
Jun 01, 2015 | 33.86 | 33.94 | 33.51 | 33.63 | 3,042,624 | -0.08(-0.24%) |
May 29, 2015 | 33.81 | 33.92 | 33.61 | 33.71 | 3,317,470 | -0.19(-0.56%) |
May 28, 2015 | 33.78 | 33.94 | 33.72 | 33.90 | 3,088,763 | +0.03(+0.10%) |
May 27, 2015 | 33.77 | 33.92 | 33.66 | 33.86 | 3,367,976 | +0.23(+0.68%) |
May 26, 2015 | 34.11 | 34.16 | 33.59 | 33.64 | 3,306,280 | -0.54(-1.58%) |
May 22, 2015 | 34.27 | 34.17 | 34.17 | 34.17 | 2,018,891 | -0.15(-0.43%) |
May 21, 2015 | 34.50 | 34.70 | 34.29 | 34.32 | 2,248,038 | -0.28(-0.80%) |
May 20, 2015 | 34.44 | 34.66 | 34.18 | 34.60 | 2,642,132 | +0.21(+0.62%) |
May 19, 2015 | 34.12 | 34.43 | 34.05 | 34.39 | 3,103,362 | +0.39(+1.15%) |
May 18, 2015 | 33.71 | 34.00 | 33.70 | 33.99 | 3,505,407 | +0.25(+0.75%) |
May 15, 2015 | 34.06 | 34.09 | 33.67 | 33.74 | 3,085,765 | -0.24(-0.70%) |
May 14, 2015 | 33.90 | 34.08 | 33.78 | 33.98 | 2,417,113 | +0.20(+0.60%) |
May 13, 2015 | 33.56 | 33.82 | 33.56 | 33.77 | 1,749,221 | +0.11(+0.34%) |
May 12, 2015 | 33.86 | 33.90 | 33.59 | 33.66 | 1,801,340 | -0.30(-0.89%) |
May 11, 2015 | 34.04 | 34.12 | 33.93 | 33.96 | 2,027,854 | -0.09(-0.26%) |
May 08, 2015 | 33.93 | 34.07 | 33.72 | 34.05 | 2,414,188 | +0.42(+1.26%) |
May 07, 2015 | 33.45 | 33.77 | 33.28 | 33.63 | 3,531,067 | +0.26(+0.78%) |
May 06, 2015 | 33.77 | 33.86 | 33.20 | 33.37 | 3,792,156 | -0.24(-0.73%) |
May 05, 2015 | 33.73 | 33.99 | 33.57 | 33.61 | 2,600,680 | -0.14(-0.41%) |
May 04, 2015 | 33.55 | 33.82 | 33.55 | 33.75 | 3,346,356 | +0.20(+0.58%) |