Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 35.94 | 35.99 | 35.69 | 35.90 | 2,535,145 | +0.13(+0.37%) |
Jul 30, 2015 | 35.77 | 36.03 | 35.37 | 35.77 | 3,429,993 | -0.05(-0.13%) |
Jul 29, 2015 | 35.69 | 35.94 | 35.49 | 35.82 | 2,974,783 | +0.08(+0.21%) |
Jul 28, 2015 | 35.64 | 35.76 | 35.40 | 35.74 | 1,877,113 | +0.25(+0.71%) |
Jul 27, 2015 | 35.27 | 35.64 | 34.77 | 35.49 | 2,854,409 | +0.13(+0.37%) |
Jul 24, 2015 | 35.68 | 35.90 | 35.30 | 35.36 | 2,929,810 | -0.41(-1.16%) |
Jul 23, 2015 | 36.22 | 36.23 | 35.73 | 35.77 | 2,134,181 | -0.48(-1.31%) |
Jul 22, 2015 | 36.22 | 36.45 | 36.18 | 36.25 | 1,609,912 | +0.00(+0.00%) |
Jul 21, 2015 | 36.25 | 36.33 | 36.07 | 36.25 | 2,187,022 | -0.02(-0.06%) |
Jul 20, 2015 | 36.51 | 36.52 | 36.15 | 36.27 | 2,742,762 | -0.11(-0.32%) |
Jul 17, 2015 | 36.67 | 36.67 | 36.22 | 36.38 | 3,202,914 | -0.35(-0.96%) |
Jul 16, 2015 | 36.56 | 36.77 | 36.31 | 36.74 | 3,649,177 | +0.11(+0.31%) |
Jul 15, 2015 | 36.98 | 37.09 | 36.56 | 36.62 | 3,240,173 | -0.31(-0.85%) |
Jul 14, 2015 | 37.09 | 37.11 | 36.82 | 36.94 | 1,658,196 | -0.17(-0.45%) |
Jul 13, 2015 | 36.78 | 37.14 | 36.78 | 37.11 | 2,026,470 | +0.47(+1.28%) |
Jul 10, 2015 | 36.77 | 36.89 | 36.47 | 36.64 | 1,788,947 | +0.27(+0.74%) |
Jul 09, 2015 | 36.67 | 36.91 | 36.29 | 36.37 | 2,507,954 | +0.08(+0.23%) |
Jul 08, 2015 | 36.55 | 36.74 | 36.26 | 36.29 | 2,711,794 | -0.53(-1.44%) |
Jul 07, 2015 | 37.00 | 37.15 | 36.25 | 36.81 | 3,829,908 | -0.12(-0.33%) |
Jul 06, 2015 | 36.42 | 37.00 | 36.34 | 36.94 | 4,027,562 | +0.40(+1.10%) |
Jul 02, 2015 | 36.65 | 36.53 | 36.53 | 36.53 | 3,916,890 | +0.26(+0.71%) |
Jul 01, 2015 | 35.27 | 36.68 | 34.03 | 36.28 | 5,544,750 | +0.33(+0.92%) |
Jun 30, 2015 | 36.12 | 36.40 | 35.67 | 35.95 | 3,929,679 | +0.07(+0.18%) |
Jun 29, 2015 | 36.46 | 36.52 | 35.85 | 35.88 | 2,753,369 | -0.92(-2.49%) |
Jun 26, 2015 | 37.07 | 37.20 | 36.65 | 36.80 | 2,184,675 | -0.18(-0.50%) |
Jun 25, 2015 | 36.95 | 37.12 | 36.83 | 36.98 | 2,275,471 | +0.07(+0.18%) |
Jun 24, 2015 | 37.30 | 37.38 | 36.87 | 36.92 | 1,756,160 | -0.50(-1.34%) |
Jun 23, 2015 | 37.44 | 37.47 | 37.27 | 37.42 | 1,618,084 | +0.01(+0.02%) |
Jun 22, 2015 | 37.08 | 37.62 | 37.04 | 37.41 | 2,366,618 | +0.53(+1.43%) |
Jun 19, 2015 | 37.00 | 37.07 | 36.81 | 36.88 | 3,189,852 | -0.11(-0.29%) |
Jun 18, 2015 | 36.72 | 37.12 | 36.72 | 36.99 | 2,351,829 | +0.34(+0.93%) |
Jun 17, 2015 | 36.73 | 36.83 | 36.51 | 36.65 | 1,300,225 | +0.07(+0.18%) |
Jun 16, 2015 | 36.25 | 36.72 | 36.15 | 36.58 | 1,385,273 | +0.17(+0.46%) |
Jun 15, 2015 | 36.61 | 36.65 | 36.18 | 36.42 | 2,218,395 | -0.39(-1.05%) |
Jun 12, 2015 | 36.76 | 37.00 | 36.72 | 36.80 | 2,069,831 | -0.20(-0.53%) |
Jun 11, 2015 | 36.88 | 37.14 | 36.65 | 37.00 | 3,017,378 | +0.12(+0.31%) |
Jun 10, 2015 | 36.71 | 37.08 | 36.65 | 36.88 | 2,369,278 | +0.31(+0.86%) |
Jun 09, 2015 | 36.87 | 36.88 | 36.55 | 36.57 | 2,563,153 | -0.28(-0.76%) |
Jun 08, 2015 | 37.04 | 37.19 | 36.82 | 36.85 | 1,574,132 | -0.29(-0.77%) |
Jun 05, 2015 | 36.94 | 37.27 | 36.84 | 37.14 | 3,202,276 | +0.18(+0.50%) |
Jun 04, 2015 | 37.56 | 37.68 | 36.95 | 36.95 | 2,803,302 | -0.62(-1.65%) |
Jun 03, 2015 | 37.72 | 37.73 | 37.46 | 37.57 | 3,719,892 | -0.12(-0.33%) |
Jun 02, 2015 | 37.73 | 37.93 | 37.42 | 37.70 | 4,450,702 | -0.19(-0.51%) |
Jun 01, 2015 | 38.02 | 38.18 | 37.64 | 37.89 | 1,642,305 | +0.00(+0.00%) |
May 29, 2015 | 37.89 | 38.02 | 37.60 | 37.89 | 2,663,768 | -0.13(-0.33%) |
May 28, 2015 | 38.08 | 38.18 | 37.89 | 38.01 | 1,464,263 | -0.11(-0.29%) |
May 27, 2015 | 37.74 | 38.23 | 37.73 | 38.13 | 1,718,313 | +0.31(+0.83%) |
May 26, 2015 | 38.12 | 38.23 | 37.60 | 37.81 | 1,829,111 | -0.42(-1.10%) |
May 22, 2015 | 38.53 | 38.23 | 38.23 | 38.23 | 1,762,633 | -0.31(-0.80%) |
May 21, 2015 | 38.61 | 38.65 | 38.43 | 38.54 | 1,318,179 | -0.02(-0.04%) |
May 20, 2015 | 38.62 | 38.86 | 38.46 | 38.56 | 1,521,884 | -0.04(-0.10%) |
May 19, 2015 | 38.43 | 38.66 | 38.24 | 38.59 | 1,459,491 | +0.16(+0.42%) |
May 18, 2015 | 38.08 | 38.54 | 38.08 | 38.43 | 2,112,839 | +0.26(+0.67%) |
May 15, 2015 | 38.41 | 38.46 | 38.04 | 38.18 | 1,610,827 | -0.11(-0.29%) |
May 14, 2015 | 37.77 | 38.31 | 37.75 | 38.29 | 2,022,113 | +0.74(+1.96%) |
May 13, 2015 | 37.69 | 37.93 | 37.48 | 37.55 | 1,453,796 | -0.03(-0.07%) |
May 12, 2015 | 37.54 | 37.80 | 37.22 | 37.58 | 2,377,911 | -0.05(-0.13%) |
May 11, 2015 | 37.57 | 37.85 | 37.50 | 37.63 | 2,093,711 | -0.05(-0.12%) |
May 08, 2015 | 37.69 | 38.00 | 37.60 | 37.67 | 1,896,347 | +0.25(+0.68%) |
May 07, 2015 | 37.27 | 37.60 | 37.14 | 37.42 | 2,062,209 | +0.14(+0.37%) |
May 06, 2015 | 37.34 | 37.53 | 36.99 | 37.28 | 2,677,863 | -0.07(-0.18%) |
May 05, 2015 | 37.55 | 37.55 | 37.02 | 37.35 | 2,931,020 | -0.23(-0.61%) |
May 04, 2015 | 37.24 | 37.69 | 37.18 | 37.58 | 4,410,173 | +0.41(+1.11%) |