Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 36.14 | 36.67 | 36.07 | 36.36 | 525,202 | +0.30(+0.84%) |
Jul 30, 2015 | 36.04 | 36.29 | 35.82 | 36.06 | 475,904 | -0.10(-0.26%) |
Jul 29, 2015 | 35.52 | 36.23 | 35.48 | 36.15 | 568,724 | +0.53(+1.48%) |
Jul 28, 2015 | 35.48 | 35.84 | 35.48 | 35.63 | 468,392 | +0.13(+0.37%) |
Jul 27, 2015 | 35.63 | 35.81 | 35.41 | 35.50 | 624,799 | -0.21(-0.58%) |
Jul 24, 2015 | 35.61 | 35.84 | 35.52 | 35.70 | 327,090 | +0.00(+0.00%) |
Jul 23, 2015 | 35.96 | 36.10 | 35.53 | 35.70 | 518,470 | -0.36(-0.99%) |
Jul 22, 2015 | 35.75 | 36.17 | 35.75 | 36.06 | 446,491 | +0.28(+0.78%) |
Jul 21, 2015 | 35.87 | 36.04 | 35.66 | 35.78 | 392,924 | -0.09(-0.25%) |
Jul 20, 2015 | 35.81 | 35.90 | 35.57 | 35.87 | 416,523 | +0.02(+0.07%) |
Jul 17, 2015 | 36.02 | 36.10 | 35.71 | 35.85 | 341,226 | -0.24(-0.67%) |
Jul 16, 2015 | 35.97 | 36.24 | 35.95 | 36.09 | 537,224 | +0.13(+0.36%) |
Jul 15, 2015 | 36.00 | 36.14 | 35.77 | 35.96 | 507,806 | +0.14(+0.40%) |
Jul 14, 2015 | 35.86 | 36.06 | 35.79 | 35.82 | 463,733 | -0.08(-0.23%) |
Jul 13, 2015 | 35.93 | 36.15 | 35.63 | 35.90 | 604,735 | +0.21(+0.58%) |
Jul 10, 2015 | 35.50 | 35.92 | 35.34 | 35.69 | 561,821 | +0.38(+1.08%) |
Jul 09, 2015 | 35.67 | 35.76 | 35.27 | 35.31 | 535,201 | -0.23(-0.64%) |
Jul 08, 2015 | 35.66 | 35.90 | 35.39 | 35.54 | 676,332 | -0.31(-0.86%) |
Jul 07, 2015 | 35.54 | 36.07 | 35.49 | 35.85 | 768,571 | +0.39(+1.09%) |
Jul 06, 2015 | 35.12 | 35.49 | 35.06 | 35.46 | 740,601 | +0.23(+0.66%) |
Jul 02, 2015 | 35.66 | 35.23 | 35.23 | 35.23 | 670,750 | -0.09(-0.25%) |
Jul 01, 2015 | 35.11 | 35.32 | 34.92 | 35.32 | 1,195,323 | +0.29(+0.83%) |
Jun 30, 2015 | 35.20 | 35.30 | 34.98 | 35.03 | 1,110,830 | +0.07(+0.19%) |
Jun 29, 2015 | 35.07 | 35.28 | 34.90 | 34.96 | 1,195,335 | -0.22(-0.63%) |
Jun 26, 2015 | 34.86 | 35.28 | 34.56 | 35.18 | 1,002,514 | -0.26(-0.72%) |
Jun 25, 2015 | 36.02 | 36.14 | 35.28 | 35.44 | 1,671,995 | -0.87(-2.39%) |
Jun 24, 2015 | 36.81 | 36.84 | 36.29 | 36.30 | 773,683 | -0.45(-1.23%) |
Jun 23, 2015 | 36.40 | 36.84 | 36.39 | 36.76 | 794,998 | +0.35(+0.96%) |
Jun 22, 2015 | 37.09 | 37.14 | 36.35 | 36.40 | 845,034 | -0.63(-1.70%) |
Jun 19, 2015 | 37.36 | 37.36 | 36.86 | 37.03 | 1,088,286 | -0.05(-0.13%) |
Jun 18, 2015 | 36.95 | 37.34 | 36.92 | 37.08 | 798,462 | +0.17(+0.47%) |
Jun 17, 2015 | 36.55 | 36.92 | 36.34 | 36.91 | 673,871 | +0.36(+0.99%) |
Jun 16, 2015 | 36.55 | 36.66 | 36.39 | 36.55 | 879,366 | +0.03(+0.08%) |
Jun 15, 2015 | 36.73 | 36.76 | 36.43 | 36.52 | 647,820 | -0.23(-0.63%) |
Jun 12, 2015 | 36.70 | 36.95 | 36.62 | 36.75 | 397,804 | -0.01(-0.02%) |
Jun 11, 2015 | 36.71 | 36.80 | 36.44 | 36.76 | 704,848 | +0.18(+0.49%) |
Jun 10, 2015 | 36.51 | 36.95 | 36.34 | 36.58 | 615,974 | +0.15(+0.42%) |
Jun 09, 2015 | 36.43 | 36.69 | 36.34 | 36.42 | 552,946 | +0.01(+0.03%) |
Jun 08, 2015 | 36.59 | 36.64 | 36.29 | 36.41 | 679,781 | -0.21(-0.57%) |
Jun 05, 2015 | 36.75 | 37.01 | 36.56 | 36.62 | 990,783 | -0.58(-1.57%) |
Jun 04, 2015 | 37.27 | 37.52 | 36.65 | 37.20 | 1,077,809 | -0.02(-0.05%) |
Jun 03, 2015 | 37.68 | 37.68 | 37.18 | 37.22 | 934,380 | -0.52(-1.37%) |
Jun 02, 2015 | 37.91 | 37.91 | 37.45 | 37.74 | 663,808 | -0.21(-0.56%) |
Jun 01, 2015 | 38.03 | 38.14 | 37.79 | 37.95 | 936,405 | +0.10(+0.27%) |
May 29, 2015 | 37.91 | 38.23 | 37.76 | 37.85 | 1,811,141 | -0.10(-0.27%) |
May 28, 2015 | 37.87 | 38.03 | 37.67 | 37.95 | 829,125 | +0.01(+0.02%) |
May 27, 2015 | 37.50 | 37.97 | 37.47 | 37.94 | 617,618 | +0.48(+1.29%) |
May 26, 2015 | 37.89 | 38.02 | 37.44 | 37.46 | 702,732 | -0.43(-1.14%) |
May 22, 2015 | 37.66 | 37.90 | 37.90 | 37.90 | 706,929 | +0.27(+0.73%) |
May 21, 2015 | 37.67 | 37.78 | 37.47 | 37.62 | 553,310 | -0.10(-0.27%) |
May 20, 2015 | 37.90 | 37.98 | 37.60 | 37.72 | 524,455 | +0.02(+0.05%) |
May 19, 2015 | 37.88 | 38.12 | 37.57 | 37.71 | 746,365 | -0.38(-1.00%) |
May 18, 2015 | 38.18 | 38.57 | 37.50 | 38.09 | 1,083,736 | -0.38(-0.99%) |
May 15, 2015 | 38.19 | 38.61 | 38.19 | 38.47 | 534,062 | +0.27(+0.72%) |
May 14, 2015 | 37.77 | 38.36 | 37.66 | 38.19 | 538,882 | +0.66(+1.76%) |
May 13, 2015 | 38.02 | 38.27 | 37.45 | 37.53 | 630,735 | -0.23(-0.60%) |
May 12, 2015 | 37.56 | 37.89 | 37.21 | 37.76 | 577,235 | +0.02(+0.05%) |
May 11, 2015 | 38.18 | 38.45 | 37.60 | 37.74 | 443,918 | -0.52(-1.35%) |
May 08, 2015 | 38.31 | 38.85 | 38.23 | 38.26 | 562,762 | +0.31(+0.81%) |
May 07, 2015 | 37.45 | 38.13 | 37.36 | 37.95 | 651,070 | +0.45(+1.20%) |
May 06, 2015 | 37.49 | 37.62 | 37.21 | 37.50 | 723,777 | +0.01(+0.03%) |
May 05, 2015 | 38.12 | 38.18 | 37.27 | 37.49 | 682,302 | -0.71(-1.85%) |
May 04, 2015 | 38.01 | 38.31 | 37.99 | 38.19 | 520,841 | +0.22(+0.58%) |