Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.95 | 37.25 | 36.75 | 36.89 | 2,067,089 | +0.10(+0.27%) |
Jul 30, 2015 | 36.77 | 36.94 | 36.40 | 36.79 | 2,005,433 | -0.03(-0.09%) |
Jul 29, 2015 | 36.06 | 36.94 | 36.00 | 36.82 | 2,686,396 | +0.81(+2.25%) |
Jul 28, 2015 | 35.84 | 36.21 | 35.47 | 36.01 | 2,988,365 | +0.38(+1.06%) |
Jul 27, 2015 | 36.03 | 36.03 | 35.48 | 35.63 | 2,490,548 | -0.42(-1.17%) |
Jul 24, 2015 | 36.38 | 36.45 | 35.98 | 36.05 | 4,621,081 | -0.49(-1.33%) |
Jul 23, 2015 | 36.77 | 36.78 | 36.35 | 36.54 | 2,436,339 | -0.03(-0.09%) |
Jul 22, 2015 | 36.70 | 36.75 | 36.32 | 36.57 | 2,425,215 | -0.36(-0.96%) |
Jul 21, 2015 | 37.01 | 37.20 | 36.76 | 36.93 | 2,164,071 | -0.08(-0.22%) |
Jul 20, 2015 | 37.23 | 37.24 | 36.73 | 37.01 | 2,254,875 | -0.12(-0.32%) |
Jul 17, 2015 | 37.57 | 37.58 | 36.99 | 37.13 | 4,380,429 | -0.36(-0.97%) |
Jul 16, 2015 | 37.53 | 37.90 | 37.39 | 37.49 | 1,952,634 | +0.17(+0.47%) |
Jul 15, 2015 | 37.61 | 37.64 | 37.04 | 37.31 | 3,058,130 | -0.32(-0.86%) |
Jul 14, 2015 | 37.63 | 37.66 | 37.24 | 37.64 | 3,114,379 | -0.06(-0.15%) |
Jul 13, 2015 | 37.92 | 37.92 | 37.62 | 37.69 | 1,967,287 | +0.04(+0.12%) |
Jul 10, 2015 | 37.33 | 37.68 | 37.29 | 37.65 | 2,149,645 | +0.60(+1.62%) |
Jul 09, 2015 | 37.46 | 37.63 | 36.98 | 37.05 | 2,913,028 | +0.05(+0.13%) |
Jul 08, 2015 | 37.14 | 37.30 | 36.95 | 37.00 | 2,906,472 | -0.51(-1.35%) |
Jul 07, 2015 | 37.44 | 37.53 | 36.83 | 37.51 | 4,166,260 | -0.17(-0.46%) |
Jul 06, 2015 | 37.39 | 38.07 | 37.38 | 37.68 | 1,976,563 | -0.21(-0.54%) |
Jul 02, 2015 | 38.00 | 37.89 | 37.89 | 37.89 | 2,251,451 | -0.34(-0.88%) |
Jul 01, 2015 | 38.37 | 38.58 | 38.06 | 38.22 | 1,366,330 | +0.07(+0.20%) |
Jun 30, 2015 | 38.55 | 38.70 | 38.14 | 38.15 | 2,003,607 | -0.35(-0.91%) |
Jun 29, 2015 | 38.97 | 39.06 | 38.41 | 38.50 | 2,499,818 | -1.15(-2.91%) |
Jun 26, 2015 | 39.47 | 39.67 | 39.33 | 39.65 | 1,615,580 | +0.11(+0.28%) |
Jun 25, 2015 | 39.48 | 39.71 | 39.38 | 39.54 | 1,413,402 | +0.22(+0.56%) |
Jun 24, 2015 | 39.28 | 39.57 | 39.15 | 39.32 | 1,426,427 | -0.10(-0.25%) |
Jun 23, 2015 | 39.22 | 39.55 | 39.12 | 39.42 | 5,416,016 | +0.19(+0.49%) |
Jun 22, 2015 | 39.21 | 39.55 | 39.16 | 39.23 | 1,373,127 | +0.29(+0.75%) |
Jun 19, 2015 | 38.99 | 39.35 | 38.81 | 38.94 | 2,286,813 | -0.76(-1.92%) |
Jun 18, 2015 | 40.06 | 40.07 | 39.62 | 39.70 | 1,649,969 | -0.07(-0.17%) |
Jun 17, 2015 | 39.79 | 39.91 | 39.40 | 39.77 | 2,067,049 | +0.01(+0.02%) |
Jun 16, 2015 | 39.50 | 39.79 | 39.38 | 39.76 | 1,159,787 | +0.12(+0.31%) |
Jun 15, 2015 | 39.29 | 39.65 | 39.20 | 39.63 | 1,687,758 | +0.12(+0.32%) |
Jun 12, 2015 | 39.43 | 39.60 | 39.17 | 39.51 | 6,497,417 | -0.20(-0.50%) |
Jun 11, 2015 | 39.83 | 39.93 | 39.38 | 39.71 | 4,046,308 | -0.09(-0.23%) |
Jun 10, 2015 | 39.93 | 40.08 | 39.70 | 39.80 | 10,173,544 | +0.41(+1.05%) |
Jun 09, 2015 | 39.75 | 39.89 | 39.23 | 39.39 | 5,612,519 | -0.16(-0.41%) |
Jun 08, 2015 | 39.91 | 39.96 | 39.24 | 39.55 | 1,849,997 | -0.34(-0.86%) |
Jun 05, 2015 | 39.67 | 40.20 | 39.59 | 39.90 | 1,877,126 | -0.01(-0.02%) |
Jun 04, 2015 | 39.87 | 40.25 | 39.66 | 39.90 | 1,822,702 | -0.28(-0.70%) |
Jun 03, 2015 | 39.65 | 40.28 | 39.61 | 40.18 | 2,049,009 | +0.41(+1.04%) |
Jun 02, 2015 | 39.37 | 40.01 | 39.28 | 39.77 | 2,120,148 | +0.53(+1.35%) |
Jun 01, 2015 | 39.65 | 39.71 | 38.95 | 39.24 | 2,305,028 | -0.46(-1.15%) |
May 29, 2015 | 39.82 | 39.96 | 39.32 | 39.70 | 2,222,927 | -0.44(-1.10%) |
May 28, 2015 | 39.98 | 40.28 | 39.47 | 40.14 | 1,987,918 | +0.12(+0.30%) |
May 27, 2015 | 39.94 | 40.23 | 39.79 | 40.02 | 2,621,540 | +0.10(+0.25%) |
May 26, 2015 | 40.43 | 40.43 | 39.64 | 39.92 | 1,945,213 | -0.83(-2.04%) |
May 22, 2015 | 40.83 | 40.75 | 40.75 | 40.75 | 1,308,137 | -0.32(-0.79%) |
May 21, 2015 | 40.68 | 41.22 | 40.65 | 41.08 | 2,252,807 | +0.39(+0.95%) |
May 20, 2015 | 40.91 | 41.03 | 40.63 | 40.69 | 1,957,477 | -0.16(-0.38%) |
May 19, 2015 | 40.52 | 40.98 | 40.13 | 40.84 | 2,847,098 | +0.21(+0.52%) |
May 18, 2015 | 40.76 | 40.84 | 40.51 | 40.63 | 1,128,048 | -0.24(-0.58%) |
May 15, 2015 | 40.91 | 40.95 | 40.66 | 40.87 | 2,440,995 | -0.17(-0.41%) |
May 14, 2015 | 41.11 | 41.24 | 40.85 | 41.04 | 1,816,760 | +0.16(+0.40%) |
May 13, 2015 | 41.06 | 41.19 | 40.77 | 40.88 | 1,618,727 | -0.01(-0.02%) |
May 12, 2015 | 40.81 | 41.19 | 40.75 | 40.88 | 1,533,110 | +0.11(+0.26%) |
May 11, 2015 | 40.93 | 41.15 | 40.65 | 40.78 | 1,150,976 | -0.10(-0.24%) |
May 08, 2015 | 40.94 | 41.05 | 40.71 | 40.88 | 2,072,298 | +0.29(+0.72%) |
May 07, 2015 | 40.85 | 40.85 | 40.10 | 40.58 | 2,277,253 | -0.42(-1.02%) |
May 06, 2015 | 41.34 | 41.41 | 40.67 | 41.00 | 2,212,063 | -0.15(-0.36%) |
May 05, 2015 | 41.49 | 41.62 | 40.95 | 41.15 | 1,605,213 | -0.36(-0.87%) |
May 04, 2015 | 41.37 | 41.54 | 41.25 | 41.51 | 1,465,283 | +0.33(+0.80%) |