Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 34.59 | 34.77 | 34.33 | 34.40 | 2,290,602 | -0.30(-0.86%) |
Jul 30, 2015 | 34.44 | 34.75 | 34.36 | 34.69 | 1,625,397 | +0.11(+0.31%) |
Jul 29, 2015 | 34.05 | 34.69 | 33.93 | 34.59 | 2,296,328 | +0.50(+1.47%) |
Jul 28, 2015 | 34.11 | 34.23 | 33.63 | 34.09 | 2,096,717 | +0.27(+0.79%) |
Jul 27, 2015 | 34.21 | 34.37 | 33.74 | 33.82 | 3,431,147 | -0.89(-2.57%) |
Jul 24, 2015 | 35.14 | 35.29 | 34.55 | 34.71 | 2,255,694 | -0.54(-1.52%) |
Jul 23, 2015 | 35.70 | 36.02 | 35.17 | 35.25 | 2,583,019 | -0.50(-1.40%) |
Jul 22, 2015 | 35.14 | 35.99 | 35.03 | 35.75 | 3,532,347 | +0.61(+1.73%) |
Jul 21, 2015 | 34.90 | 35.40 | 34.88 | 35.14 | 5,687,279 | +0.24(+0.69%) |
Jul 20, 2015 | 34.22 | 34.90 | 34.14 | 34.90 | 5,149,684 | +0.61(+1.78%) |
Jul 17, 2015 | 35.21 | 35.59 | 34.09 | 34.29 | 10,482,895 | -2.31(-6.32%) |
Jul 16, 2015 | 36.62 | 36.81 | 36.39 | 36.60 | 3,110,820 | +0.27(+0.74%) |
Jul 15, 2015 | 35.81 | 36.59 | 35.78 | 36.33 | 3,072,565 | +0.33(+0.91%) |
Jul 14, 2015 | 35.58 | 36.04 | 35.39 | 36.01 | 4,080,684 | -0.13(-0.36%) |
Jul 13, 2015 | 36.23 | 36.54 | 35.98 | 36.14 | 2,643,503 | +0.18(+0.50%) |
Jul 10, 2015 | 36.06 | 36.44 | 35.54 | 35.96 | 3,250,613 | +0.43(+1.20%) |
Jul 09, 2015 | 35.19 | 35.67 | 35.09 | 35.53 | 3,866,295 | +0.91(+2.64%) |
Jul 08, 2015 | 35.32 | 35.51 | 34.55 | 34.61 | 7,387,418 | -1.15(-3.20%) |
Jul 07, 2015 | 36.94 | 37.13 | 35.37 | 35.76 | 7,446,460 | -1.25(-3.39%) |
Jul 06, 2015 | 36.86 | 37.09 | 36.63 | 37.02 | 2,018,232 | -0.33(-0.89%) |
Jul 02, 2015 | 37.56 | 37.35 | 37.35 | 37.35 | 2,326,206 | -0.35(-0.92%) |
Jul 01, 2015 | 38.04 | 38.39 | 37.49 | 37.70 | 2,267,191 | +0.48(+1.29%) |
Jun 30, 2015 | 37.56 | 37.91 | 37.05 | 37.22 | 3,161,555 | +0.10(+0.27%) |
Jun 29, 2015 | 37.60 | 37.95 | 37.09 | 37.12 | 2,132,471 | -1.05(-2.76%) |
Jun 26, 2015 | 38.33 | 38.55 | 38.04 | 38.17 | 1,751,841 | +0.16(+0.42%) |
Jun 25, 2015 | 38.26 | 38.52 | 37.94 | 38.01 | 1,350,294 | -0.17(-0.46%) |
Jun 24, 2015 | 38.34 | 38.76 | 37.97 | 38.18 | 2,075,217 | +0.09(+0.23%) |
Jun 23, 2015 | 38.01 | 38.40 | 37.77 | 38.10 | 1,856,726 | +0.41(+1.10%) |
Jun 22, 2015 | 37.09 | 37.70 | 36.98 | 37.68 | 2,265,902 | +0.72(+1.94%) |
Jun 19, 2015 | 37.30 | 37.46 | 36.89 | 36.96 | 3,661,601 | -0.37(-0.99%) |
Jun 18, 2015 | 37.67 | 37.81 | 37.24 | 37.33 | 3,855,640 | -0.18(-0.48%) |
Jun 17, 2015 | 38.07 | 38.24 | 37.38 | 37.52 | 1,912,727 | -0.45(-1.18%) |
Jun 16, 2015 | 37.64 | 38.07 | 37.58 | 37.97 | 1,244,488 | +0.20(+0.52%) |
Jun 15, 2015 | 37.33 | 37.90 | 37.16 | 37.77 | 1,473,157 | -0.01(-0.04%) |
Jun 12, 2015 | 37.48 | 37.80 | 37.42 | 37.78 | 2,696,587 | +0.20(+0.54%) |
Jun 11, 2015 | 37.71 | 37.91 | 37.51 | 37.58 | 2,238,026 | -0.15(-0.40%) |
Jun 10, 2015 | 37.45 | 38.17 | 37.43 | 37.73 | 3,087,012 | +0.55(+1.48%) |
Jun 09, 2015 | 36.97 | 37.48 | 36.74 | 37.18 | 2,952,320 | +0.29(+0.78%) |
Jun 08, 2015 | 36.69 | 37.17 | 36.57 | 36.90 | 2,101,759 | +0.12(+0.31%) |
Jun 05, 2015 | 36.45 | 36.96 | 36.45 | 36.78 | 2,719,328 | +0.66(+1.82%) |
Jun 04, 2015 | 35.96 | 36.36 | 35.88 | 36.12 | 2,357,673 | -0.15(-0.42%) |
Jun 03, 2015 | 35.76 | 36.51 | 35.73 | 36.27 | 3,252,593 | +0.74(+2.07%) |
Jun 02, 2015 | 34.84 | 35.57 | 34.81 | 35.54 | 1,939,356 | +0.58(+1.65%) |
Jun 01, 2015 | 35.44 | 35.56 | 34.85 | 34.96 | 1,864,730 | -0.40(-1.12%) |
May 29, 2015 | 35.75 | 35.78 | 35.26 | 35.36 | 2,290,623 | -0.40(-1.11%) |
May 28, 2015 | 35.65 | 35.80 | 35.49 | 35.75 | 2,363,871 | +0.12(+0.34%) |
May 27, 2015 | 35.44 | 35.70 | 35.21 | 35.63 | 1,855,196 | +0.30(+0.86%) |
May 26, 2015 | 35.15 | 35.36 | 35.02 | 35.33 | 2,488,366 | +0.17(+0.49%) |
May 22, 2015 | 35.18 | 35.15 | 35.15 | 35.15 | 1,123,494 | +0.00(+0.00%) |
May 21, 2015 | 35.09 | 35.38 | 35.05 | 35.15 | 1,505,449 | -0.07(-0.21%) |
May 20, 2015 | 35.35 | 35.76 | 35.18 | 35.23 | 2,004,771 | -0.59(-1.65%) |
May 19, 2015 | 35.54 | 36.22 | 35.17 | 35.82 | 3,640,138 | +0.46(+1.29%) |
May 18, 2015 | 34.86 | 35.58 | 34.76 | 35.36 | 1,869,746 | +0.58(+1.66%) |
May 15, 2015 | 35.29 | 35.33 | 34.59 | 34.79 | 1,638,715 | -0.51(-1.43%) |
May 14, 2015 | 35.59 | 35.61 | 35.17 | 35.29 | 1,684,256 | -0.11(-0.31%) |
May 13, 2015 | 35.15 | 35.56 | 35.05 | 35.40 | 1,509,780 | +0.12(+0.33%) |
May 12, 2015 | 34.93 | 35.36 | 34.70 | 35.28 | 1,739,625 | +0.27(+0.78%) |
May 11, 2015 | 34.69 | 35.25 | 34.54 | 35.01 | 2,271,192 | +0.26(+0.75%) |
May 08, 2015 | 34.75 | 34.84 | 34.48 | 34.75 | 1,732,315 | +0.17(+0.48%) |
May 07, 2015 | 34.74 | 34.78 | 34.40 | 34.58 | 2,047,063 | -0.14(-0.42%) |
May 06, 2015 | 34.79 | 34.89 | 34.42 | 34.73 | 1,889,618 | +0.09(+0.27%) |
May 05, 2015 | 34.87 | 35.22 | 34.63 | 34.63 | 2,390,356 | -0.22(-0.64%) |
May 04, 2015 | 34.29 | 34.90 | 34.29 | 34.86 | 1,599,926 | +0.66(+1.94%) |